Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 337.11 | 340.57 | 329.19 | 335.45 | 1,061,143 | -7.26(-2.12%) |
Oct 28, 2022 | 321.43 | 344.60 | 316.24 | 342.71 | 2,169,440 | +17.11(+5.26%) |
Oct 27, 2022 | 335.78 | 340.09 | 319.92 | 325.60 | 1,173,960 | -3.80(-1.15%) |
Oct 26, 2022 | 329.54 | 343.09 | 325.13 | 329.40 | 861,602 | -8.73(-2.58%) |
Oct 25, 2022 | 329.45 | 340.65 | 329.10 | 338.12 | 807,749 | +11.04(+3.37%) |
Oct 24, 2022 | 328.28 | 331.53 | 317.36 | 327.09 | 657,344 | -1.82(-0.55%) |
Oct 21, 2022 | 311.46 | 330.14 | 310.08 | 328.90 | 807,596 | +15.21(+4.85%) |
Oct 20, 2022 | 311.20 | 321.91 | 309.73 | 313.70 | 542,587 | +2.58(+0.83%) |
Oct 19, 2022 | 307.36 | 318.93 | 304.24 | 311.12 | 583,038 | -0.76(-0.24%) |
Oct 18, 2022 | 325.46 | 330.39 | 307.25 | 311.88 | 645,897 | -0.56(-0.18%) |
Oct 17, 2022 | 314.21 | 318.20 | 310.22 | 312.44 | 772,879 | +6.89(+2.25%) |
Oct 14, 2022 | 334.25 | 334.25 | 304.96 | 305.55 | 912,642 | -22.49(-6.86%) |
Oct 13, 2022 | 305.10 | 339.24 | 298.13 | 328.05 | 1,423,320 | +8.87(+2.78%) |
Oct 12, 2022 | 323.95 | 325.76 | 316.78 | 319.17 | 765,299 | -4.97(-1.53%) |
Oct 11, 2022 | 333.58 | 335.94 | 319.56 | 324.14 | 1,607,503 | -16.14(-4.74%) |
Oct 10, 2022 | 355.88 | 357.70 | 335.21 | 340.28 | 1,204,331 | -18.05(-5.04%) |
Oct 07, 2022 | 379.36 | 379.36 | 353.49 | 358.32 | 1,401,206 | -32.36(-8.28%) |
Oct 06, 2022 | 392.79 | 405.95 | 388.46 | 390.69 | 537,254 | -4.44(-1.12%) |
Oct 05, 2022 | 381.16 | 399.44 | 376.47 | 395.12 | 688,432 | +5.76(+1.48%) |
Oct 04, 2022 | 384.40 | 392.90 | 384.24 | 389.36 | 648,080 | +16.81(+4.51%) |
Oct 03, 2022 | 362.23 | 376.14 | 358.40 | 372.55 | 1,038,543 | +13.44(+3.74%) |
Sep 30, 2022 | 357.91 | 372.34 | 355.86 | 359.12 | 1,303,327 | -1.98(-0.55%) |
Sep 29, 2022 | 368.57 | 368.57 | 356.02 | 361.09 | 893,033 | -13.02(-3.48%) |
Sep 28, 2022 | 363.55 | 376.63 | 361.53 | 374.12 | 535,235 | +6.58(+1.79%) |
Sep 27, 2022 | 375.98 | 375.98 | 359.28 | 367.54 | 843,127 | +5.24(+1.45%) |
Sep 26, 2022 | 365.67 | 373.59 | 359.22 | 362.30 | 900,094 | -3.84(-1.05%) |
Sep 23, 2022 | 371.38 | 373.42 | 355.59 | 366.14 | 1,485,978 | -10.33(-2.74%) |
Sep 22, 2022 | 395.72 | 397.62 | 375.17 | 376.46 | 884,931 | -21.84(-5.48%) |
Sep 21, 2022 | 406.98 | 416.35 | 398.09 | 398.31 | 548,931 | -6.88(-1.70%) |
Sep 20, 2022 | 407.59 | 410.59 | 403.40 | 405.19 | 365,890 | -6.73(-1.63%) |
Sep 19, 2022 | 404.75 | 416.50 | 404.36 | 411.92 | 522,102 | -0.30(-0.07%) |
Sep 16, 2022 | 411.08 | 413.62 | 401.49 | 412.21 | 815,566 | -0.91(-0.22%) |
Sep 15, 2022 | 420.80 | 425.47 | 410.73 | 413.12 | 511,394 | -10.68(-2.52%) |
Sep 14, 2022 | 424.91 | 425.87 | 413.14 | 423.80 | 509,138 | +7.28(+1.75%) |
Sep 13, 2022 | 421.03 | 427.86 | 415.12 | 416.52 | 624,874 | -24.25(-5.50%) |
Sep 12, 2022 | 442.83 | 445.63 | 433.31 | 440.78 | 327,168 | -0.28(-0.06%) |
Sep 09, 2022 | 438.37 | 448.06 | 438.37 | 441.05 | 480,265 | +8.31(+1.92%) |
Sep 08, 2022 | 415.17 | 432.75 | 411.90 | 432.75 | 439,710 | +11.43(+2.71%) |
Sep 07, 2022 | 416.94 | 425.56 | 409.83 | 421.32 | 392,276 | +8.19(+1.98%) |
Sep 06, 2022 | 418.88 | 421.04 | 410.18 | 413.13 | 414,611 | -5.45(-1.30%) |
Sep 02, 2022 | 426.25 | 430.10 | 413.49 | 418.59 | 715,429 | -1.03(-0.25%) |
Sep 01, 2022 | 433.95 | 435.69 | 397.86 | 419.62 | 1,422,651 | -27.33(-6.11%) |
Aug 31, 2022 | 457.24 | 461.75 | 440.66 | 446.95 | 552,684 | -9.85(-2.16%) |
Aug 30, 2022 | 461.55 | 463.60 | 447.38 | 456.80 | 555,248 | +1.39(+0.31%) |
Aug 29, 2022 | 465.40 | 470.29 | 454.00 | 455.41 | 530,636 | -14.66(-3.12%) |
Aug 26, 2022 | 502.43 | 505.95 | 469.16 | 470.07 | 719,069 | -37.29(-7.35%) |
Aug 25, 2022 | 491.15 | 507.57 | 491.15 | 507.36 | 560,287 | +17.08(+3.48%) |
Aug 24, 2022 | 493.66 | 493.66 | 485.61 | 490.28 | 265,795 | -0.39(-0.08%) |
Aug 23, 2022 | 488.69 | 495.44 | 485.11 | 490.67 | 249,534 | +5.79(+1.19%) |
Aug 22, 2022 | 493.13 | 497.92 | 483.62 | 484.88 | 445,940 | -19.74(-3.91%) |
Aug 19, 2022 | 511.71 | 513.62 | 503.09 | 504.62 | 314,031 | -15.37(-2.96%) |
Aug 18, 2022 | 517.77 | 527.42 | 513.90 | 519.99 | 366,342 | +6.65(+1.29%) |
Aug 17, 2022 | 516.95 | 520.25 | 503.90 | 513.35 | 430,194 | -10.76(-2.05%) |
Aug 16, 2022 | 526.82 | 530.60 | 515.14 | 524.11 | 355,358 | -5.39(-1.02%) |
Aug 15, 2022 | 520.24 | 531.30 | 516.13 | 529.50 | 336,473 | +9.00(+1.73%) |
Aug 12, 2022 | 514.26 | 523.68 | 511.44 | 520.50 | 450,242 | +9.64(+1.89%) |
Aug 11, 2022 | 527.82 | 533.95 | 510.14 | 510.85 | 425,250 | -13.85(-2.64%) |
Aug 10, 2022 | 520.04 | 526.79 | 505.46 | 524.70 | 567,540 | +20.66(+4.10%) |
Aug 09, 2022 | 515.24 | 516.52 | 495.78 | 504.04 | 872,239 | -24.12(-4.57%) |
Aug 08, 2022 | 523.34 | 529.17 | 514.75 | 528.16 | 595,743 | +3.15(+0.60%) |
Aug 05, 2022 | 517.58 | 528.57 | 514.89 | 525.01 | 435,414 | +1.35(+0.26%) |
Aug 04, 2022 | 515.20 | 530.60 | 514.22 | 523.66 | 600,049 | +4.77(+0.92%) |
Aug 03, 2022 | 504.04 | 521.82 | 492.37 | 518.89 | 730,697 | +20.12(+4.03%) |
Aug 02, 2022 | 487.55 | 504.96 | 474.96 | 498.77 | 1,306,512 | +42.82(+9.39%) |