Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 333.84 | 335.77 | 330.60 | 332.68 | 529,686 | -2.16(-0.64%) |
Oct 28, 2022 | 327.86 | 335.60 | 326.67 | 334.84 | 243,853 | +7.62(+2.33%) |
Oct 27, 2022 | 328.14 | 331.58 | 325.94 | 327.21 | 351,767 | -0.46(-0.14%) |
Oct 26, 2022 | 330.44 | 331.12 | 324.04 | 327.68 | 402,625 | -1.84(-0.56%) |
Oct 25, 2022 | 312.45 | 330.32 | 312.45 | 329.52 | 547,551 | +15.69(+5.00%) |
Oct 24, 2022 | 315.49 | 316.09 | 310.49 | 313.83 | 361,914 | +1.61(+0.52%) |
Oct 21, 2022 | 301.46 | 312.55 | 300.42 | 312.21 | 377,035 | +10.97(+3.64%) |
Oct 20, 2022 | 309.94 | 312.62 | 300.16 | 301.24 | 247,087 | -9.02(-2.91%) |
Oct 19, 2022 | 315.18 | 315.56 | 306.51 | 310.26 | 262,760 | -6.87(-2.17%) |
Oct 18, 2022 | 315.11 | 320.91 | 313.31 | 317.13 | 371,221 | +9.14(+2.97%) |
Oct 17, 2022 | 302.54 | 308.92 | 301.17 | 307.99 | 395,585 | +12.10(+4.09%) |
Oct 14, 2022 | 313.47 | 314.12 | 295.39 | 295.89 | 409,021 | -15.37(-4.94%) |
Oct 13, 2022 | 301.09 | 313.95 | 295.66 | 311.26 | 449,725 | +2.84(+0.92%) |
Oct 12, 2022 | 313.54 | 313.54 | 306.83 | 308.42 | 353,919 | -5.88(-1.87%) |
Oct 11, 2022 | 314.28 | 318.62 | 311.64 | 314.30 | 245,853 | -1.55(-0.49%) |
Oct 10, 2022 | 319.34 | 319.34 | 312.58 | 315.85 | 216,871 | -1.26(-0.40%) |
Oct 07, 2022 | 322.77 | 323.55 | 314.87 | 317.10 | 321,581 | -9.97(-3.05%) |
Oct 06, 2022 | 329.21 | 332.62 | 326.29 | 327.07 | 304,487 | -3.93(-1.19%) |
Oct 05, 2022 | 327.99 | 334.40 | 327.61 | 331.00 | 281,572 | -1.63(-0.49%) |
Oct 04, 2022 | 330.18 | 333.79 | 328.14 | 332.64 | 476,016 | +9.26(+2.86%) |
Oct 03, 2022 | 321.84 | 326.37 | 318.68 | 323.38 | 672,126 | +4.46(+1.40%) |
Sep 30, 2022 | 319.23 | 328.03 | 316.01 | 318.93 | 719,361 | -0.32(-0.10%) |
Sep 29, 2022 | 311.64 | 320.27 | 305.00 | 319.24 | 521,277 | +2.75(+0.87%) |
Sep 28, 2022 | 310.52 | 318.19 | 308.53 | 316.49 | 590,070 | +8.46(+2.75%) |
Sep 27, 2022 | 315.93 | 316.39 | 304.30 | 308.03 | 481,147 | -4.81(-1.54%) |
Sep 26, 2022 | 315.74 | 319.48 | 310.88 | 312.85 | 418,379 | -4.06(-1.28%) |
Sep 23, 2022 | 320.82 | 321.10 | 311.73 | 316.90 | 567,399 | -7.58(-2.33%) |
Sep 22, 2022 | 327.29 | 328.18 | 324.10 | 324.48 | 520,173 | -1.42(-0.43%) |
Sep 21, 2022 | 334.07 | 338.72 | 325.88 | 325.90 | 314,855 | -5.39(-1.63%) |
Sep 20, 2022 | 330.00 | 332.27 | 324.29 | 331.28 | 370,917 | -1.21(-0.36%) |
Sep 19, 2022 | 324.59 | 332.74 | 324.08 | 332.49 | 410,427 | +5.56(+1.70%) |
Sep 16, 2022 | 330.00 | 330.00 | 321.94 | 326.94 | 461,662 | -7.19(-2.15%) |
Sep 15, 2022 | 329.39 | 337.06 | 329.14 | 334.12 | 385,663 | +5.01(+1.52%) |
Sep 14, 2022 | 334.88 | 335.47 | 324.74 | 329.11 | 522,987 | -7.15(-2.13%) |
Sep 13, 2022 | 344.50 | 345.58 | 335.52 | 336.26 | 333,412 | -15.56(-4.42%) |
Sep 12, 2022 | 355.36 | 355.36 | 350.01 | 351.82 | 274,946 | -0.98(-0.28%) |
Sep 09, 2022 | 351.21 | 354.11 | 350.01 | 352.80 | 349,924 | +3.66(+1.05%) |
Sep 08, 2022 | 345.67 | 350.42 | 342.05 | 349.13 | 357,068 | +0.96(+0.28%) |
Sep 07, 2022 | 336.36 | 348.41 | 336.22 | 348.18 | 319,837 | +11.95(+3.55%) |
Sep 06, 2022 | 336.57 | 340.73 | 334.30 | 336.22 | 345,567 | -1.03(-0.31%) |
Sep 02, 2022 | 344.14 | 348.06 | 336.05 | 337.25 | 346,268 | -1.98(-0.58%) |
Sep 01, 2022 | 341.77 | 342.41 | 336.11 | 339.23 | 427,261 | -5.06(-1.47%) |
Aug 31, 2022 | 343.19 | 345.51 | 338.06 | 344.29 | 718,329 | +3.17(+0.93%) |
Aug 30, 2022 | 352.59 | 352.67 | 337.85 | 341.12 | 431,684 | -8.93(-2.55%) |
Aug 29, 2022 | 344.38 | 353.43 | 344.20 | 350.06 | 466,653 | +2.44(+0.70%) |
Aug 26, 2022 | 359.86 | 359.86 | 345.47 | 347.62 | 241,182 | -10.41(-2.91%) |
Aug 25, 2022 | 354.24 | 358.49 | 352.63 | 358.02 | 192,327 | +7.11(+2.02%) |
Aug 24, 2022 | 352.62 | 354.76 | 348.73 | 350.92 | 230,996 | -0.64(-0.18%) |
Aug 23, 2022 | 351.48 | 356.15 | 350.26 | 351.56 | 188,493 | -0.56(-0.16%) |
Aug 22, 2022 | 355.03 | 358.97 | 351.84 | 352.12 | 467,156 | -8.75(-2.42%) |
Aug 19, 2022 | 363.84 | 363.84 | 357.64 | 360.87 | 518,248 | -2.37(-0.65%) |
Aug 18, 2022 | 364.41 | 365.66 | 361.55 | 363.24 | 315,335 | -1.35(-0.37%) |
Aug 17, 2022 | 362.77 | 364.95 | 360.83 | 364.60 | 287,810 | -2.62(-0.71%) |
Aug 16, 2022 | 362.26 | 369.78 | 362.26 | 367.22 | 238,316 | +2.79(+0.76%) |
Aug 15, 2022 | 363.63 | 367.94 | 362.64 | 364.43 | 404,797 | -1.33(-0.36%) |
Aug 12, 2022 | 364.10 | 367.09 | 360.35 | 365.76 | 280,400 | +5.16(+1.43%) |
Aug 11, 2022 | 364.31 | 367.35 | 359.95 | 360.60 | 336,345 | -0.46(-0.13%) |
Aug 10, 2022 | 358.77 | 361.44 | 357.20 | 361.06 | 331,675 | +11.40(+3.26%) |
Aug 09, 2022 | 347.88 | 349.89 | 344.10 | 349.66 | 289,618 | +0.58(+0.17%) |
Aug 08, 2022 | 354.88 | 357.99 | 347.28 | 349.08 | 673,355 | -2.68(-0.76%) |
Aug 05, 2022 | 351.46 | 355.14 | 348.19 | 351.76 | 593,859 | -4.00(-1.12%) |
Aug 04, 2022 | 350.83 | 361.72 | 350.07 | 355.76 | 503,924 | +4.54(+1.29%) |
Aug 03, 2022 | 350.85 | 352.83 | 348.60 | 351.23 | 402,623 | +2.92(+0.84%) |
Aug 02, 2022 | 347.53 | 352.50 | 344.44 | 348.31 | 476,487 | -1.71(-0.49%) |