Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 422.05 | 422.36 | 415.11 | 418.89 | 310,861 | -4.83(-1.14%) |
Oct 28, 2022 | 416.32 | 424.68 | 413.27 | 423.72 | 218,669 | +6.86(+1.65%) |
Oct 27, 2022 | 413.17 | 419.55 | 412.34 | 416.86 | 194,437 | +5.69(+1.38%) |
Oct 26, 2022 | 413.45 | 417.04 | 409.41 | 411.17 | 219,920 | -1.58(-0.38%) |
Oct 25, 2022 | 404.39 | 412.93 | 403.65 | 412.76 | 363,152 | +8.95(+2.22%) |
Oct 24, 2022 | 403.98 | 406.85 | 397.72 | 403.81 | 186,590 | +3.03(+0.76%) |
Oct 21, 2022 | 393.89 | 401.18 | 389.96 | 400.77 | 165,601 | +7.44(+1.89%) |
Oct 20, 2022 | 400.37 | 400.47 | 392.56 | 393.33 | 177,080 | -6.47(-1.62%) |
Oct 19, 2022 | 400.13 | 403.13 | 396.21 | 399.80 | 172,296 | -3.14(-0.78%) |
Oct 18, 2022 | 408.86 | 410.67 | 399.42 | 402.94 | 229,579 | +2.25(+0.56%) |
Oct 17, 2022 | 394.87 | 402.30 | 394.33 | 400.69 | 188,384 | +12.23(+3.15%) |
Oct 14, 2022 | 406.20 | 406.51 | 387.73 | 388.46 | 281,424 | -14.25(-3.54%) |
Oct 13, 2022 | 388.53 | 404.37 | 383.61 | 402.71 | 302,123 | +7.29(+1.84%) |
Oct 12, 2022 | 408.60 | 408.60 | 395.23 | 395.43 | 378,681 | -12.85(-3.15%) |
Oct 11, 2022 | 405.25 | 411.18 | 402.47 | 408.28 | 272,565 | +1.90(+0.47%) |
Oct 10, 2022 | 410.24 | 410.24 | 399.30 | 406.38 | 248,275 | -0.90(-0.22%) |
Oct 07, 2022 | 407.15 | 408.45 | 403.29 | 407.27 | 282,104 | -5.47(-1.33%) |
Oct 06, 2022 | 417.04 | 419.97 | 411.41 | 412.75 | 246,233 | -4.48(-1.07%) |
Oct 05, 2022 | 412.62 | 421.15 | 412.07 | 417.23 | 266,075 | +1.47(+0.35%) |
Oct 04, 2022 | 406.31 | 416.12 | 406.10 | 415.76 | 267,757 | +13.97(+3.48%) |
Oct 03, 2022 | 394.99 | 405.19 | 394.99 | 401.79 | 288,141 | +7.89(+2.00%) |
Sep 30, 2022 | 393.72 | 400.30 | 390.72 | 393.90 | 305,426 | +3.20(+0.82%) |
Sep 29, 2022 | 385.09 | 392.09 | 379.11 | 390.70 | 345,102 | +3.74(+0.97%) |
Sep 28, 2022 | 387.29 | 392.29 | 385.35 | 386.96 | 315,567 | +1.90(+0.49%) |
Sep 27, 2022 | 385.93 | 390.28 | 380.15 | 385.06 | 270,612 | +2.67(+0.70%) |
Sep 26, 2022 | 385.86 | 388.77 | 379.23 | 382.39 | 409,447 | -4.18(-1.08%) |
Sep 23, 2022 | 387.28 | 392.57 | 379.41 | 386.58 | 471,112 | -2.05(-0.53%) |
Sep 22, 2022 | 406.60 | 411.24 | 380.81 | 388.63 | 1,234,297 | -35.15(-8.29%) |
Sep 21, 2022 | 435.92 | 439.85 | 423.55 | 423.77 | 340,238 | -11.02(-2.53%) |
Sep 20, 2022 | 436.63 | 438.46 | 430.87 | 434.79 | 232,959 | -4.75(-1.08%) |
Sep 19, 2022 | 435.79 | 439.74 | 433.08 | 439.53 | 265,209 | +0.43(+0.10%) |
Sep 16, 2022 | 436.24 | 440.09 | 431.64 | 439.10 | 451,009 | -0.64(-0.15%) |
Sep 15, 2022 | 444.65 | 444.65 | 436.98 | 439.74 | 297,784 | -2.16(-0.49%) |
Sep 14, 2022 | 439.62 | 446.66 | 438.47 | 441.90 | 322,570 | +1.96(+0.45%) |
Sep 13, 2022 | 442.61 | 446.64 | 439.29 | 439.94 | 266,986 | -10.05(-2.23%) |
Sep 12, 2022 | 447.94 | 451.24 | 445.63 | 449.99 | 245,413 | +3.64(+0.82%) |
Sep 09, 2022 | 443.02 | 447.76 | 442.59 | 446.35 | 195,174 | +4.47(+1.01%) |
Sep 08, 2022 | 436.63 | 442.23 | 434.01 | 441.88 | 139,342 | +4.01(+0.92%) |
Sep 07, 2022 | 431.10 | 438.23 | 429.70 | 437.87 | 164,255 | +8.25(+1.92%) |
Sep 06, 2022 | 425.99 | 432.29 | 421.56 | 429.62 | 198,561 | +5.86(+1.38%) |
Sep 02, 2022 | 436.21 | 436.21 | 421.36 | 423.76 | 132,898 | -9.47(-2.19%) |
Sep 01, 2022 | 425.18 | 433.57 | 424.84 | 433.23 | 166,629 | +6.62(+1.55%) |
Aug 31, 2022 | 434.43 | 435.15 | 426.46 | 426.62 | 279,442 | -4.22(-0.98%) |
Aug 30, 2022 | 433.55 | 434.66 | 427.58 | 430.84 | 150,090 | -2.79(-0.64%) |
Aug 29, 2022 | 434.87 | 437.80 | 429.45 | 433.63 | 197,206 | -3.70(-0.85%) |
Aug 26, 2022 | 448.70 | 448.99 | 437.31 | 437.33 | 217,658 | -7.13(-1.60%) |
Aug 25, 2022 | 439.17 | 444.72 | 436.13 | 444.46 | 133,635 | +10.27(+2.36%) |
Aug 24, 2022 | 432.28 | 437.74 | 432.28 | 434.20 | 158,213 | +2.88(+0.67%) |
Aug 23, 2022 | 432.61 | 435.16 | 429.93 | 431.32 | 122,760 | -4.63(-1.06%) |
Aug 22, 2022 | 434.26 | 438.94 | 433.67 | 435.95 | 205,874 | -2.61(-0.60%) |
Aug 19, 2022 | 444.74 | 445.02 | 437.69 | 438.56 | 696,779 | -7.72(-1.73%) |
Aug 18, 2022 | 446.45 | 448.14 | 442.64 | 446.28 | 141,922 | +1.36(+0.30%) |
Aug 17, 2022 | 438.85 | 446.62 | 438.70 | 444.93 | 168,632 | +5.07(+1.15%) |
Aug 16, 2022 | 437.76 | 442.13 | 436.06 | 439.86 | 155,743 | +1.08(+0.25%) |
Aug 15, 2022 | 432.76 | 439.68 | 431.24 | 438.78 | 143,772 | +5.42(+1.25%) |
Aug 12, 2022 | 427.05 | 433.53 | 423.99 | 433.35 | 126,408 | +7.78(+1.83%) |
Aug 11, 2022 | 427.39 | 430.21 | 423.85 | 425.57 | 130,469 | -1.72(-0.40%) |
Aug 10, 2022 | 423.41 | 427.36 | 420.77 | 427.29 | 193,333 | +10.96(+2.63%) |
Aug 09, 2022 | 415.62 | 419.29 | 413.65 | 416.33 | 162,325 | +0.20(+0.05%) |
Aug 08, 2022 | 418.46 | 421.46 | 415.75 | 416.14 | 171,170 | +0.24(+0.06%) |
Aug 05, 2022 | 413.75 | 417.76 | 410.24 | 415.90 | 143,195 | -1.44(-0.35%) |
Aug 04, 2022 | 413.84 | 418.43 | 412.86 | 417.35 | 202,344 | +2.27(+0.55%) |
Aug 03, 2022 | 415.36 | 417.14 | 411.40 | 415.08 | 295,447 | +1.52(+0.37%) |
Aug 02, 2022 | 414.26 | 418.73 | 409.45 | 413.56 | 185,116 | -1.85(-0.44%) |