Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 319.30 | 321.32 | 315.98 | 316.09 | 1,876,055 | -5.59(-1.74%) |
Oct 28, 2022 | 311.77 | 322.37 | 310.56 | 321.68 | 1,614,551 | +7.50(+2.39%) |
Oct 27, 2022 | 307.37 | 321.15 | 307.37 | 314.18 | 2,605,100 | +7.65(+2.50%) |
Oct 26, 2022 | 307.47 | 312.90 | 305.63 | 306.52 | 1,988,803 | -0.49(-0.16%) |
Oct 25, 2022 | 292.36 | 307.94 | 290.77 | 307.02 | 3,022,454 | +11.45(+3.87%) |
Oct 24, 2022 | 293.43 | 297.42 | 290.65 | 295.56 | 1,901,260 | +4.38(+1.50%) |
Oct 21, 2022 | 287.14 | 291.60 | 282.69 | 291.19 | 1,769,280 | +3.85(+1.34%) |
Oct 20, 2022 | 291.75 | 295.07 | 285.79 | 287.34 | 1,654,705 | -4.76(-1.63%) |
Oct 19, 2022 | 292.07 | 295.32 | 289.82 | 292.10 | 1,422,055 | -3.88(-1.31%) |
Oct 18, 2022 | 299.46 | 301.21 | 293.40 | 295.98 | 2,307,715 | +3.37(+1.15%) |
Oct 17, 2022 | 288.01 | 295.23 | 286.96 | 292.61 | 1,809,618 | +10.60(+3.76%) |
Oct 14, 2022 | 290.55 | 295.29 | 281.52 | 282.01 | 1,658,226 | -5.57(-1.94%) |
Oct 13, 2022 | 278.45 | 289.62 | 274.83 | 287.58 | 2,844,791 | +1.09(+0.38%) |
Oct 12, 2022 | 290.16 | 291.13 | 286.38 | 286.49 | 1,468,470 | -3.49(-1.20%) |
Oct 11, 2022 | 292.49 | 294.70 | 288.40 | 289.98 | 1,638,856 | -3.94(-1.34%) |
Oct 10, 2022 | 302.19 | 302.24 | 292.93 | 293.92 | 1,576,876 | -5.72(-1.91%) |
Oct 07, 2022 | 307.75 | 308.54 | 297.75 | 299.64 | 2,132,588 | -11.45(-3.68%) |
Oct 06, 2022 | 315.80 | 317.55 | 310.34 | 311.09 | 1,288,651 | -5.39(-1.70%) |
Oct 05, 2022 | 313.82 | 318.92 | 311.84 | 316.48 | 1,409,026 | -1.87(-0.59%) |
Oct 04, 2022 | 313.72 | 319.13 | 313.20 | 318.35 | 1,531,974 | +8.62(+2.78%) |
Oct 03, 2022 | 302.14 | 311.41 | 301.91 | 309.73 | 1,503,482 | +9.29(+3.09%) |
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,153 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,506 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,768 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.24 | 2,879,818 | -2.13(-0.69%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.10 | 310.36 | 2,766,944 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,283 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,923 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,794 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.43 | 329.83 | 333.90 | 1,281,659 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,424 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.22 | 340.51 | 3,445,405 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,687 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.52 | 2,659,362 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,483 | -14.75(-4.04%) |
Sep 12, 2022 | 364.53 | 368.22 | 363.22 | 365.53 | 1,276,422 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.25 | 360.55 | 363.48 | 1,297,012 | +2.32(+0.64%) |
Sep 08, 2022 | 355.34 | 361.62 | 354.68 | 361.16 | 1,012,593 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,911 | +6.63(+1.89%) |
Sep 06, 2022 | 344.39 | 354.17 | 344.20 | 351.06 | 1,630,572 | +9.01(+2.64%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,728 | -4.27(-1.23%) |
Sep 01, 2022 | 343.97 | 346.42 | 340.34 | 346.31 | 1,598,684 | -0.21(-0.06%) |
Aug 31, 2022 | 351.08 | 353.89 | 346.35 | 346.52 | 1,971,420 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.85 | 1,753,630 | -5.35(-1.51%) |
Aug 29, 2022 | 354.76 | 359.25 | 353.73 | 355.20 | 1,270,760 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.86 | 358.21 | 1,380,612 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,861 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.83 | 365.19 | 368.84 | 1,810,986 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.06 | 365.98 | 2,299,758 | -3.58(-0.97%) |
Aug 22, 2022 | 368.32 | 371.51 | 367.33 | 369.56 | 1,212,100 | -3.41(-0.91%) |
Aug 19, 2022 | 377.00 | 377.73 | 371.82 | 372.97 | 2,613,505 | -7.32(-1.93%) |
Aug 18, 2022 | 379.54 | 381.74 | 379.14 | 380.29 | 1,663,590 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.43 | 375.90 | 380.64 | 1,098,198 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.42 | 379.32 | 381.66 | 1,407,470 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.83 | 383.94 | 1,499,315 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.07 | 384.75 | 1,281,045 | +5.64(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.11 | 1,495,028 | -6.90(-1.79%) |
Aug 10, 2022 | 375.77 | 387.76 | 375.77 | 386.01 | 2,180,905 | +15.82(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.26 | 370.19 | 1,196,577 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,090 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,149 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.82 | 359.59 | 370.99 | 2,009,925 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.18 | 356.54 | 361.43 | 1,597,344 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,629 | -6.19(-1.68%) |