Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 415.51 | 421.37 | 415.28 | 419.37 | 701,730 | +3.23(+0.78%) |
Oct 28, 2022 | 401.19 | 418.96 | 400.60 | 416.14 | 773,603 | +13.90(+3.46%) |
Oct 27, 2022 | 401.30 | 406.20 | 399.36 | 402.24 | 597,406 | +2.97(+0.74%) |
Oct 26, 2022 | 397.37 | 408.90 | 395.11 | 399.27 | 773,615 | +3.87(+0.98%) |
Oct 25, 2022 | 384.04 | 397.69 | 383.52 | 395.40 | 903,369 | +10.77(+2.80%) |
Oct 24, 2022 | 383.61 | 384.89 | 373.80 | 384.63 | 906,992 | +1.82(+0.48%) |
Oct 21, 2022 | 382.64 | 385.96 | 374.08 | 382.81 | 806,100 | +1.22(+0.32%) |
Oct 20, 2022 | 387.58 | 398.08 | 381.28 | 381.59 | 914,590 | -4.67(-1.21%) |
Oct 19, 2022 | 396.00 | 399.28 | 384.76 | 386.26 | 1,168,486 | -18.72(-4.62%) |
Oct 18, 2022 | 412.93 | 415.37 | 400.21 | 404.98 | 682,000 | +2.44(+0.61%) |
Oct 17, 2022 | 400.50 | 405.64 | 391.86 | 402.54 | 784,536 | +8.30(+2.11%) |
Oct 14, 2022 | 404.15 | 406.99 | 393.82 | 394.24 | 817,231 | -4.65(-1.17%) |
Oct 13, 2022 | 391.41 | 400.41 | 386.78 | 398.89 | 913,302 | +0.87(+0.22%) |
Oct 12, 2022 | 396.95 | 404.03 | 392.88 | 398.02 | 744,228 | +1.22(+0.31%) |
Oct 11, 2022 | 393.22 | 403.86 | 392.40 | 396.80 | 721,221 | +6.50(+1.67%) |
Oct 10, 2022 | 387.60 | 392.75 | 381.95 | 390.30 | 803,024 | +2.32(+0.60%) |
Oct 07, 2022 | 386.53 | 388.48 | 380.94 | 387.98 | 689,039 | -4.10(-1.05%) |
Oct 06, 2022 | 394.23 | 401.65 | 391.19 | 392.08 | 555,404 | -3.91(-0.99%) |
Oct 05, 2022 | 400.28 | 402.26 | 392.20 | 395.99 | 765,076 | -7.96(-1.97%) |
Oct 04, 2022 | 410.67 | 414.08 | 400.57 | 403.95 | 782,544 | -0.80(-0.20%) |
Oct 03, 2022 | 403.00 | 409.04 | 397.00 | 404.75 | 611,081 | +3.56(+0.89%) |
Sep 30, 2022 | 401.75 | 409.73 | 394.64 | 401.19 | 737,214 | -3.57(-0.88%) |
Sep 29, 2022 | 408.93 | 409.61 | 400.97 | 404.76 | 667,650 | -4.45(-1.09%) |
Sep 28, 2022 | 401.00 | 410.47 | 397.02 | 409.21 | 951,198 | +15.10(+3.83%) |
Sep 27, 2022 | 392.80 | 397.46 | 388.31 | 394.11 | 829,438 | +6.45(+1.66%) |
Sep 26, 2022 | 392.50 | 399.17 | 387.33 | 387.66 | 726,580 | -4.64(-1.18%) |
Sep 23, 2022 | 395.84 | 397.64 | 386.10 | 392.30 | 1,016,625 | -9.37(-2.33%) |
Sep 22, 2022 | 408.39 | 410.26 | 401.20 | 401.67 | 657,269 | -9.15(-2.23%) |
Sep 21, 2022 | 420.04 | 423.00 | 410.71 | 410.82 | 504,480 | -5.80(-1.39%) |
Sep 20, 2022 | 416.96 | 419.53 | 413.00 | 416.62 | 578,214 | -4.85(-1.15%) |
Sep 19, 2022 | 418.04 | 426.20 | 417.01 | 421.47 | 704,825 | +2.81(+0.67%) |
Sep 16, 2022 | 417.54 | 423.11 | 415.80 | 418.66 | 728,941 | -4.01(-0.95%) |
Sep 15, 2022 | 426.12 | 427.00 | 419.01 | 422.67 | 763,438 | -3.48(-0.82%) |
Sep 14, 2022 | 430.72 | 432.35 | 419.57 | 426.15 | 1,013,875 | -3.91(-0.91%) |
Sep 13, 2022 | 439.00 | 441.58 | 429.39 | 430.06 | 1,011,725 | -16.08(-3.60%) |
Sep 12, 2022 | 444.78 | 451.30 | 444.09 | 446.14 | 925,588 | +3.24(+0.73%) |
Sep 09, 2022 | 446.05 | 448.07 | 441.18 | 442.90 | 959,641 | -2.44(-0.55%) |
Sep 08, 2022 | 440.76 | 448.29 | 438.20 | 445.34 | 1,194,625 | +1.33(+0.30%) |
Sep 07, 2022 | 429.42 | 445.63 | 427.54 | 444.01 | 1,471,334 | +16.19(+3.78%) |
Sep 06, 2022 | 423.48 | 431.75 | 414.07 | 427.82 | 983,103 | +4.74(+1.12%) |
Sep 02, 2022 | 428.40 | 431.60 | 420.89 | 423.08 | 816,797 | -1.17(-0.28%) |
Sep 01, 2022 | 419.85 | 424.48 | 414.00 | 424.25 | 915,762 | +4.38(+1.04%) |
Aug 31, 2022 | 419.37 | 425.33 | 416.47 | 419.87 | 1,139,242 | +3.08(+0.74%) |
Aug 30, 2022 | 420.26 | 420.68 | 410.14 | 416.79 | 790,455 | -0.83(-0.20%) |
Aug 29, 2022 | 405.76 | 423.67 | 404.17 | 417.62 | 1,328,974 | +6.15(+1.49%) |
Aug 26, 2022 | 429.69 | 433.88 | 410.95 | 411.47 | 2,584,450 | -7.78(-1.86%) |
Aug 25, 2022 | 412.81 | 420.69 | 409.13 | 419.25 | 1,936,297 | +7.23(+1.75%) |
Aug 24, 2022 | 403.70 | 415.03 | 400.16 | 412.02 | 832,078 | +10.71(+2.67%) |
Aug 23, 2022 | 398.69 | 403.94 | 398.16 | 401.31 | 642,944 | +3.86(+0.97%) |
Aug 22, 2022 | 397.18 | 400.45 | 395.46 | 397.45 | 659,628 | -5.80(-1.44%) |
Aug 19, 2022 | 407.75 | 410.03 | 399.54 | 403.25 | 586,221 | -6.00(-1.47%) |
Aug 18, 2022 | 406.05 | 410.06 | 402.07 | 409.25 | 504,366 | +4.90(+1.21%) |
Aug 17, 2022 | 403.00 | 406.82 | 400.25 | 404.35 | 682,990 | -2.91(-0.71%) |
Aug 16, 2022 | 407.05 | 418.79 | 407.05 | 407.26 | 1,454,826 | +1.92(+0.47%) |
Aug 15, 2022 | 397.50 | 408.16 | 396.97 | 405.34 | 774,137 | +9.87(+2.50%) |
Aug 12, 2022 | 391.85 | 395.58 | 389.08 | 395.47 | 529,755 | +5.44(+1.39%) |
Aug 11, 2022 | 384.05 | 391.33 | 384.05 | 390.03 | 567,839 | +8.55(+2.24%) |
Aug 10, 2022 | 385.78 | 388.79 | 381.11 | 381.48 | 596,429 | +5.70(+1.52%) |
Aug 09, 2022 | 380.40 | 380.64 | 372.22 | 375.78 | 641,673 | -3.61(-0.95%) |
Aug 08, 2022 | 378.30 | 385.34 | 377.92 | 379.39 | 751,716 | +1.59(+0.42%) |
Aug 05, 2022 | 370.00 | 378.86 | 368.80 | 377.80 | 926,244 | +5.45(+1.46%) |
Aug 04, 2022 | 376.63 | 376.63 | 370.44 | 372.35 | 885,968 | -0.55(-0.15%) |
Aug 03, 2022 | 380.60 | 384.16 | 360.58 | 372.90 | 2,535,714 | -20.00(-5.09%) |
Aug 02, 2022 | 395.74 | 399.37 | 387.25 | 392.90 | 611,682 | -1.38(-0.35%) |