Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 612.16 | 620.07 | 612.16 | 614.09 | 16,856 | -3.88(-0.63%) |
Oct 28, 2022 | 613.23 | 617.97 | 606.48 | 617.97 | 14,559 | +9.83(+1.62%) |
Oct 27, 2022 | 610.55 | 610.55 | 606.48 | 608.14 | 7,727 | +8.79(+1.47%) |
Oct 26, 2022 | 605.16 | 608.44 | 599.26 | 599.35 | 10,866 | -5.82(-0.96%) |
Oct 25, 2022 | 595.31 | 609.68 | 595.30 | 605.16 | 15,643 | +24.97(+4.30%) |
Oct 24, 2022 | 584.41 | 584.40 | 577.37 | 580.19 | 8,498 | -4.82(-0.82%) |
Oct 21, 2022 | 583.34 | 586.71 | 574.21 | 585.02 | 13,083 | +5.76(+0.99%) |
Oct 20, 2022 | 583.87 | 589.61 | 573.57 | 579.26 | 14,575 | -0.33(-0.06%) |
Oct 19, 2022 | 586.75 | 586.75 | 566.81 | 579.59 | 15,005 | -8.68(-1.48%) |
Oct 18, 2022 | 572.58 | 589.19 | 572.58 | 588.27 | 16,853 | +21.00(+3.70%) |
Oct 17, 2022 | 561.06 | 569.62 | 558.11 | 567.28 | 13,899 | +13.84(+2.50%) |
Oct 14, 2022 | 568.33 | 568.33 | 550.27 | 553.44 | 10,334 | -13.09(-2.31%) |
Oct 13, 2022 | 544.28 | 566.53 | 544.28 | 566.53 | 15,368 | +20.59(+3.77%) |
Oct 12, 2022 | 548.72 | 549.72 | 545.94 | 545.94 | 11,359 | +0.24(+0.04%) |
Oct 11, 2022 | 544.13 | 552.54 | 538.45 | 545.70 | 17,040 | +4.78(+0.88%) |
Oct 10, 2022 | 532.00 | 548.60 | 529.61 | 540.92 | 12,339 | +14.40(+2.73%) |
Oct 07, 2022 | 531.35 | 534.32 | 525.40 | 526.52 | 20,208 | -15.10(-2.79%) |
Oct 06, 2022 | 547.47 | 547.47 | 539.35 | 541.62 | 16,816 | -3.88(-0.71%) |
Oct 05, 2022 | 548.44 | 551.94 | 544.69 | 545.50 | 14,666 | -9.15(-1.65%) |
Oct 04, 2022 | 561.93 | 562.95 | 552.94 | 554.65 | 12,815 | +17.32(+3.22%) |
Oct 03, 2022 | 530.17 | 542.40 | 530.17 | 537.32 | 14,592 | +9.26(+1.75%) |
Sep 30, 2022 | 539.66 | 548.66 | 527.68 | 528.07 | 23,969 | -0.78(-0.15%) |
Sep 29, 2022 | 528.52 | 531.23 | 526.54 | 528.84 | 17,057 | -3.79(-0.71%) |
Sep 28, 2022 | 517.21 | 540.05 | 517.21 | 532.63 | 14,917 | +16.74(+3.24%) |
Sep 27, 2022 | 526.16 | 526.16 | 515.89 | 515.89 | 16,333 | -3.49(-0.67%) |
Sep 26, 2022 | 523.82 | 526.06 | 519.39 | 519.39 | 15,371 | -6.09(-1.16%) |
Sep 23, 2022 | 532.58 | 532.58 | 521.21 | 525.47 | 18,651 | -8.17(-1.53%) |
Sep 22, 2022 | 539.86 | 539.86 | 531.04 | 533.64 | 14,679 | -8.89(-1.64%) |
Sep 21, 2022 | 557.49 | 560.28 | 542.53 | 542.53 | 17,031 | -3.05(-0.56%) |
Sep 20, 2022 | 550.11 | 550.11 | 540.06 | 545.59 | 13,149 | -9.74(-1.75%) |
Sep 19, 2022 | 544.46 | 555.34 | 544.46 | 555.32 | 14,717 | +12.23(+2.25%) |
Sep 16, 2022 | 544.12 | 545.90 | 537.72 | 543.09 | 42,578 | -4.22(-0.77%) |
Sep 15, 2022 | 543.79 | 552.86 | 543.70 | 547.31 | 16,263 | +2.86(+0.52%) |
Sep 14, 2022 | 540.30 | 544.46 | 540.29 | 544.46 | 12,898 | +2.00(+0.37%) |
Sep 13, 2022 | 544.98 | 548.30 | 538.41 | 542.46 | 13,204 | -27.19(-4.77%) |
Sep 12, 2022 | 554.59 | 569.80 | 554.59 | 569.64 | 13,078 | +18.50(+3.36%) |
Sep 09, 2022 | 544.77 | 552.03 | 543.06 | 551.14 | 13,011 | +7.66(+1.41%) |
Sep 08, 2022 | 545.53 | 548.89 | 540.85 | 543.49 | 15,090 | -6.42(-1.17%) |
Sep 07, 2022 | 548.74 | 550.17 | 545.84 | 549.90 | 12,637 | +4.71(+0.86%) |
Sep 06, 2022 | 541.23 | 546.92 | 541.11 | 545.19 | 17,605 | +2.35(+0.43%) |
Sep 02, 2022 | 553.56 | 554.59 | 542.85 | 542.85 | 12,259 | -9.72(-1.76%) |
Sep 01, 2022 | 550.66 | 553.55 | 549.76 | 552.57 | 11,888 | -2.44(-0.44%) |
Aug 31, 2022 | 564.16 | 564.16 | 554.87 | 555.01 | 12,613 | -3.30(-0.59%) |
Aug 30, 2022 | 562.73 | 562.73 | 557.04 | 558.31 | 11,731 | -5.59(-0.99%) |
Aug 29, 2022 | 558.40 | 565.63 | 557.53 | 563.89 | 9,575 | -1.00(-0.18%) |
Aug 26, 2022 | 568.06 | 568.07 | 564.37 | 564.89 | 11,008 | -8.80(-1.53%) |
Aug 25, 2022 | 571.23 | 575.71 | 571.23 | 573.70 | 11,103 | +6.60(+1.16%) |
Aug 24, 2022 | 568.83 | 571.09 | 565.21 | 567.10 | 9,552 | +1.90(+0.34%) |
Aug 23, 2022 | 575.90 | 575.90 | 565.20 | 565.20 | 17,295 | -3.54(-0.62%) |
Aug 22, 2022 | 569.61 | 571.27 | 567.58 | 568.74 | 12,227 | -12.20(-2.10%) |
Aug 19, 2022 | 581.71 | 584.55 | 575.49 | 580.94 | 14,600 | -4.00(-0.68%) |
Aug 18, 2022 | 573.36 | 587.31 | 572.92 | 584.95 | 12,330 | -0.17(-0.03%) |
Aug 17, 2022 | 594.54 | 594.54 | 583.59 | 585.11 | 10,778 | -9.38(-1.58%) |
Aug 16, 2022 | 596.77 | 601.96 | 594.08 | 594.50 | 17,652 | -6.61(-1.10%) |
Aug 15, 2022 | 588.96 | 601.90 | 588.96 | 601.10 | 12,322 | +6.70(+1.13%) |
Aug 12, 2022 | 587.96 | 597.09 | 584.09 | 594.40 | 13,492 | +12.07(+2.07%) |
Aug 11, 2022 | 580.05 | 585.41 | 574.27 | 582.33 | 12,230 | +3.46(+0.60%) |
Aug 10, 2022 | 580.96 | 586.00 | 575.01 | 578.87 | 11,788 | +5.54(+0.97%) |
Aug 09, 2022 | 574.22 | 579.50 | 566.35 | 573.34 | 17,487 | +1.48(+0.26%) |
Aug 08, 2022 | 565.22 | 579.12 | 565.22 | 571.85 | 14,469 | +4.21(+0.74%) |
Aug 05, 2022 | 570.27 | 572.16 | 564.88 | 567.64 | 12,518 | -7.71(-1.34%) |
Aug 04, 2022 | 586.71 | 586.71 | 575.36 | 575.36 | 13,407 | -16.56(-2.80%) |
Aug 03, 2022 | 587.59 | 593.48 | 579.88 | 591.92 | 15,448 | +1.49(+0.25%) |
Aug 02, 2022 | 584.20 | 593.05 | 582.07 | 590.42 | 13,774 | +2.56(+0.44%) |