Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 388.76 | 390.38 | 384.76 | 385.69 | 1,156,455 | -5.30(-1.36%) |
Oct 28, 2022 | 385.76 | 392.25 | 384.41 | 390.99 | 894,118 | +6.59(+1.71%) |
Oct 27, 2022 | 383.27 | 385.85 | 381.37 | 384.40 | 980,638 | +2.63(+0.69%) |
Oct 26, 2022 | 383.41 | 385.95 | 380.30 | 381.76 | 1,007,073 | +2.95(+0.78%) |
Oct 25, 2022 | 373.83 | 380.16 | 373.83 | 378.81 | 936,046 | +3.29(+0.88%) |
Oct 24, 2022 | 371.38 | 377.92 | 370.41 | 375.52 | 1,128,944 | +8.39(+2.29%) |
Oct 21, 2022 | 354.60 | 368.67 | 353.15 | 367.13 | 1,042,785 | +11.34(+3.19%) |
Oct 20, 2022 | 358.02 | 358.53 | 354.17 | 355.79 | 687,136 | -1.46(-0.41%) |
Oct 19, 2022 | 357.85 | 363.30 | 355.28 | 357.25 | 799,962 | -0.22(-0.06%) |
Oct 18, 2022 | 355.56 | 359.39 | 352.30 | 357.47 | 874,792 | +6.33(+1.80%) |
Oct 17, 2022 | 351.26 | 353.19 | 349.82 | 351.14 | 843,089 | +1.82(+0.52%) |
Oct 14, 2022 | 352.82 | 354.54 | 345.67 | 349.31 | 734,014 | -1.80(-0.51%) |
Oct 13, 2022 | 337.29 | 351.96 | 335.95 | 351.12 | 1,208,134 | +8.99(+2.63%) |
Oct 12, 2022 | 349.85 | 351.72 | 342.09 | 342.12 | 800,588 | -6.10(-1.75%) |
Oct 11, 2022 | 342.35 | 352.62 | 341.74 | 348.22 | 695,248 | +4.19(+1.22%) |
Oct 10, 2022 | 343.85 | 347.43 | 343.37 | 344.03 | 604,917 | +0.63(+0.18%) |
Oct 07, 2022 | 344.63 | 346.83 | 341.82 | 343.40 | 685,680 | -4.17(-1.20%) |
Oct 06, 2022 | 349.65 | 351.66 | 347.28 | 347.57 | 591,136 | -3.45(-0.98%) |
Oct 05, 2022 | 349.82 | 354.06 | 347.95 | 351.02 | 503,983 | -0.98(-0.28%) |
Oct 04, 2022 | 345.42 | 352.69 | 342.80 | 352.00 | 885,427 | +8.54(+2.49%) |
Oct 03, 2022 | 338.86 | 345.04 | 336.13 | 343.46 | 771,040 | +6.81(+2.02%) |
Sep 30, 2022 | 340.11 | 343.29 | 336.29 | 336.65 | 867,530 | -2.11(-0.62%) |
Sep 29, 2022 | 345.77 | 345.77 | 335.29 | 338.76 | 665,575 | -6.88(-1.99%) |
Sep 28, 2022 | 344.95 | 347.68 | 337.81 | 345.64 | 1,119,303 | +7.40(+2.19%) |
Sep 27, 2022 | 342.13 | 346.19 | 337.91 | 338.24 | 944,793 | -1.40(-0.41%) |
Sep 26, 2022 | 337.53 | 342.14 | 337.08 | 339.64 | 717,013 | -0.39(-0.11%) |
Sep 23, 2022 | 341.37 | 341.63 | 335.05 | 340.02 | 822,942 | -3.66(-1.06%) |
Sep 22, 2022 | 342.46 | 346.66 | 340.75 | 343.68 | 1,122,452 | +1.48(+0.43%) |
Sep 21, 2022 | 345.53 | 350.34 | 341.93 | 342.20 | 777,848 | -0.09(-0.03%) |
Sep 20, 2022 | 343.47 | 344.90 | 339.47 | 342.29 | 675,992 | -3.36(-0.97%) |
Sep 19, 2022 | 339.88 | 346.37 | 336.88 | 345.65 | 1,146,483 | +2.67(+0.78%) |
Sep 16, 2022 | 336.50 | 344.02 | 335.27 | 342.97 | 2,124,731 | +5.18(+1.53%) |
Sep 15, 2022 | 340.69 | 340.81 | 333.99 | 337.79 | 982,549 | -0.38(-0.11%) |
Sep 14, 2022 | 344.83 | 345.52 | 335.18 | 338.17 | 1,553,617 | -6.43(-1.87%) |
Sep 13, 2022 | 356.59 | 356.59 | 343.96 | 344.60 | 1,148,428 | -15.69(-4.35%) |
Sep 12, 2022 | 363.18 | 366.03 | 358.26 | 360.29 | 1,020,883 | -2.46(-0.68%) |
Sep 09, 2022 | 367.35 | 367.50 | 362.50 | 362.75 | 1,005,005 | -3.91(-1.07%) |
Sep 08, 2022 | 363.74 | 368.29 | 362.63 | 366.66 | 926,729 | +3.17(+0.87%) |
Sep 07, 2022 | 357.31 | 364.13 | 353.93 | 363.49 | 807,490 | +6.10(+1.71%) |
Sep 06, 2022 | 360.56 | 364.46 | 355.38 | 357.39 | 1,117,345 | -2.99(-0.83%) |
Sep 02, 2022 | 361.90 | 367.39 | 359.36 | 360.38 | 956,495 | -0.01(-0.00%) |
Sep 01, 2022 | 363.46 | 365.85 | 357.62 | 360.39 | 1,378,407 | -3.14(-0.86%) |
Aug 31, 2022 | 359.98 | 366.09 | 359.35 | 363.53 | 1,594,568 | +3.50(+0.97%) |
Aug 30, 2022 | 359.81 | 360.97 | 354.16 | 360.03 | 1,114,846 | +0.98(+0.27%) |
Aug 29, 2022 | 350.55 | 363.03 | 347.27 | 359.05 | 1,038,700 | +6.16(+1.75%) |
Aug 26, 2022 | 362.77 | 363.94 | 352.81 | 352.89 | 687,834 | -9.99(-2.75%) |
Aug 25, 2022 | 360.05 | 363.19 | 358.23 | 362.88 | 977,886 | +3.63(+1.01%) |
Aug 24, 2022 | 360.38 | 361.42 | 358.09 | 359.25 | 782,607 | -0.79(-0.22%) |
Aug 23, 2022 | 363.32 | 364.15 | 359.80 | 360.04 | 565,030 | -4.06(-1.11%) |
Aug 22, 2022 | 365.15 | 367.91 | 363.24 | 364.10 | 969,948 | -2.86(-0.78%) |
Aug 19, 2022 | 365.96 | 368.92 | 363.00 | 366.95 | 885,675 | +2.42(+0.66%) |
Aug 18, 2022 | 364.06 | 365.39 | 360.35 | 364.53 | 661,082 | +1.18(+0.32%) |
Aug 17, 2022 | 367.99 | 369.68 | 362.73 | 363.35 | 885,988 | -6.40(-1.73%) |
Aug 16, 2022 | 366.27 | 371.12 | 366.27 | 369.75 | 642,452 | +2.36(+0.64%) |
Aug 15, 2022 | 360.11 | 367.86 | 357.72 | 367.39 | 964,877 | +6.18(+1.71%) |
Aug 12, 2022 | 354.45 | 361.41 | 353.55 | 361.21 | 778,252 | +6.37(+1.80%) |
Aug 11, 2022 | 355.18 | 359.22 | 353.90 | 354.84 | 1,127,217 | -0.84(-0.24%) |
Aug 10, 2022 | 352.75 | 356.03 | 351.16 | 355.68 | 962,621 | +4.79(+1.36%) |
Aug 09, 2022 | 346.17 | 354.72 | 345.75 | 350.89 | 1,315,134 | +7.31(+2.13%) |
Aug 08, 2022 | 343.16 | 346.04 | 340.68 | 343.58 | 1,202,726 | +0.68(+0.20%) |
Aug 05, 2022 | 332.94 | 343.18 | 332.94 | 342.90 | 1,179,534 | +8.78(+2.63%) |
Aug 04, 2022 | 332.86 | 344.68 | 332.86 | 334.12 | 1,444,338 | +10.59(+3.27%) |
Aug 03, 2022 | 332.38 | 335.23 | 322.62 | 323.52 | 1,376,040 | -7.90(-2.38%) |
Aug 02, 2022 | 340.96 | 341.38 | 330.68 | 331.43 | 984,617 | -7.25(-2.14%) |