Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 293.33 | 295.48 | 291.10 | 292.55 | 781,395 | -3.29(-1.11%) |
Oct 28, 2022 | 291.24 | 296.60 | 290.36 | 295.84 | 662,531 | +6.65(+2.30%) |
Oct 27, 2022 | 295.57 | 296.58 | 287.77 | 289.19 | 918,216 | -3.54(-1.21%) |
Oct 26, 2022 | 292.97 | 300.00 | 289.80 | 292.73 | 992,185 | -2.00(-0.68%) |
Oct 25, 2022 | 303.90 | 304.81 | 292.94 | 294.73 | 1,421,978 | -6.95(-2.30%) |
Oct 24, 2022 | 298.38 | 303.33 | 294.26 | 301.68 | 837,653 | +5.18(+1.75%) |
Oct 21, 2022 | 288.80 | 298.58 | 285.18 | 296.50 | 1,290,674 | +6.79(+2.34%) |
Oct 20, 2022 | 290.40 | 296.32 | 286.56 | 289.71 | 669,268 | +0.75(+0.26%) |
Oct 19, 2022 | 287.27 | 292.02 | 286.03 | 288.96 | 451,428 | -3.31(-1.13%) |
Oct 18, 2022 | 297.13 | 300.33 | 289.29 | 292.27 | 834,485 | +3.01(+1.04%) |
Oct 17, 2022 | 285.81 | 292.11 | 285.81 | 289.26 | 1,087,873 | +11.65(+4.20%) |
Oct 14, 2022 | 290.72 | 290.93 | 277.22 | 277.61 | 990,828 | -9.82(-3.42%) |
Oct 13, 2022 | 268.42 | 288.91 | 267.00 | 287.43 | 2,003,484 | +11.24(+4.07%) |
Oct 12, 2022 | 278.56 | 281.50 | 275.95 | 276.19 | 1,851,784 | -1.15(-0.41%) |
Oct 11, 2022 | 292.92 | 292.92 | 275.96 | 277.34 | 2,919,939 | -15.64(-5.34%) |
Oct 10, 2022 | 307.09 | 308.12 | 292.84 | 292.98 | 1,918,125 | -14.03(-4.57%) |
Oct 07, 2022 | 314.41 | 315.88 | 305.24 | 307.01 | 1,093,379 | -14.92(-4.63%) |
Oct 06, 2022 | 320.62 | 326.00 | 319.80 | 321.93 | 917,715 | +0.56(+0.17%) |
Oct 05, 2022 | 316.29 | 323.87 | 315.96 | 321.37 | 1,094,297 | -0.33(-0.10%) |
Oct 04, 2022 | 322.58 | 326.11 | 320.66 | 321.70 | 801,694 | +4.72(+1.49%) |
Oct 03, 2022 | 308.79 | 320.16 | 307.70 | 316.98 | 1,077,074 | +11.47(+3.75%) |
Sep 30, 2022 | 307.69 | 313.01 | 304.72 | 305.51 | 1,312,365 | -3.71(-1.20%) |
Sep 29, 2022 | 310.20 | 311.75 | 306.18 | 309.22 | 901,457 | -3.94(-1.26%) |
Sep 28, 2022 | 307.70 | 314.89 | 304.65 | 313.16 | 937,237 | +7.07(+2.31%) |
Sep 27, 2022 | 307.20 | 308.69 | 301.16 | 306.09 | 874,745 | +2.75(+0.91%) |
Sep 26, 2022 | 303.95 | 309.19 | 302.84 | 303.34 | 1,010,393 | +0.06(+0.02%) |
Sep 23, 2022 | 304.62 | 305.23 | 299.67 | 303.28 | 845,226 | -3.69(-1.20%) |
Sep 22, 2022 | 310.37 | 312.71 | 306.31 | 306.97 | 1,107,693 | -6.14(-1.96%) |
Sep 21, 2022 | 319.27 | 325.52 | 313.08 | 313.11 | 882,586 | -3.15(-1.00%) |
Sep 20, 2022 | 315.04 | 317.74 | 313.55 | 316.26 | 1,424,470 | -1.06(-0.33%) |
Sep 19, 2022 | 310.63 | 318.02 | 310.58 | 317.32 | 1,496,933 | +3.11(+0.99%) |
Sep 16, 2022 | 310.79 | 314.49 | 308.07 | 314.21 | 2,322,167 | -1.73(-0.55%) |
Sep 15, 2022 | 321.47 | 323.35 | 314.06 | 315.94 | 1,500,150 | -7.43(-2.30%) |
Sep 14, 2022 | 327.09 | 328.00 | 319.63 | 323.37 | 1,376,852 | -0.24(-0.07%) |
Sep 13, 2022 | 329.67 | 331.28 | 322.64 | 323.61 | 1,282,535 | -15.95(-4.70%) |
Sep 12, 2022 | 341.93 | 342.46 | 337.39 | 339.56 | 830,073 | -0.62(-0.18%) |
Sep 09, 2022 | 335.95 | 342.31 | 334.27 | 340.18 | 839,469 | +6.42(+1.92%) |
Sep 08, 2022 | 330.15 | 334.48 | 328.09 | 333.76 | 854,935 | +1.72(+0.52%) |
Sep 07, 2022 | 328.55 | 333.51 | 325.48 | 332.04 | 916,018 | +5.21(+1.59%) |
Sep 06, 2022 | 330.73 | 331.65 | 323.97 | 326.83 | 1,230,341 | -3.73(-1.13%) |
Sep 02, 2022 | 334.14 | 338.08 | 329.45 | 330.56 | 1,073,914 | -1.93(-0.58%) |
Sep 01, 2022 | 341.26 | 342.53 | 324.63 | 332.49 | 1,619,696 | -13.53(-3.91%) |
Aug 31, 2022 | 348.96 | 353.30 | 344.43 | 346.02 | 1,654,145 | +0.02(+0.01%) |
Aug 30, 2022 | 350.53 | 351.39 | 341.62 | 346.00 | 1,037,174 | -1.49(-0.43%) |
Aug 29, 2022 | 350.54 | 354.49 | 347.34 | 347.49 | 1,096,254 | -7.51(-2.12%) |
Aug 26, 2022 | 362.77 | 363.54 | 352.95 | 355.00 | 1,219,590 | -8.26(-2.27%) |
Aug 25, 2022 | 359.83 | 363.36 | 357.56 | 363.26 | 777,707 | +4.51(+1.26%) |
Aug 24, 2022 | 357.78 | 360.62 | 355.38 | 358.75 | 694,990 | -0.25(-0.07%) |
Aug 23, 2022 | 354.43 | 361.24 | 354.25 | 359.00 | 1,016,647 | +0.90(+0.25%) |
Aug 22, 2022 | 358.32 | 361.60 | 356.07 | 358.10 | 1,296,847 | -4.90(-1.35%) |
Aug 19, 2022 | 368.85 | 368.85 | 361.17 | 363.00 | 1,524,231 | -10.32(-2.76%) |
Aug 18, 2022 | 384.35 | 391.00 | 371.86 | 373.32 | 1,921,538 | -7.68(-2.02%) |
Aug 17, 2022 | 384.26 | 384.76 | 378.41 | 381.00 | 1,472,420 | -4.67(-1.21%) |
Aug 16, 2022 | 385.51 | 389.49 | 382.63 | 385.67 | 696,968 | -4.78(-1.22%) |
Aug 15, 2022 | 385.10 | 391.17 | 383.91 | 390.45 | 654,526 | +5.01(+1.30%) |
Aug 12, 2022 | 377.96 | 386.00 | 376.71 | 385.44 | 931,149 | +8.43(+2.24%) |
Aug 11, 2022 | 380.08 | 380.89 | 373.60 | 377.01 | 910,143 | +1.30(+0.35%) |
Aug 10, 2022 | 380.19 | 381.70 | 373.35 | 375.71 | 1,178,486 | +3.10(+0.83%) |
Aug 09, 2022 | 369.19 | 375.07 | 368.98 | 372.61 | 820,167 | +0.54(+0.15%) |
Aug 08, 2022 | 375.00 | 378.46 | 369.76 | 372.07 | 725,186 | -2.22(-0.59%) |
Aug 05, 2022 | 366.09 | 375.69 | 365.50 | 374.29 | 660,475 | +2.00(+0.54%) |
Aug 04, 2022 | 371.57 | 372.47 | 367.67 | 372.29 | 756,566 | +1.45(+0.39%) |
Aug 03, 2022 | 359.00 | 372.41 | 359.00 | 370.84 | 1,188,393 | +2.48(+0.67%) |
Aug 02, 2022 | 367.46 | 371.81 | 366.22 | 368.36 | 1,405,336 | -1.65(-0.45%) |