Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 324.13 | 328.99 | 323.66 | 327.40 | 2,339,796 | +2.56(+0.79%) |
Oct 28, 2022 | 321.71 | 325.57 | 319.31 | 324.85 | 1,764,684 | +4.41(+1.38%) |
Oct 27, 2022 | 322.46 | 324.95 | 319.82 | 320.44 | 2,102,979 | +1.42(+0.44%) |
Oct 26, 2022 | 317.91 | 321.85 | 317.55 | 319.02 | 2,290,613 | +3.13(+0.99%) |
Oct 25, 2022 | 311.58 | 317.03 | 309.73 | 315.89 | 1,931,122 | +3.52(+1.13%) |
Oct 24, 2022 | 312.19 | 314.79 | 309.67 | 312.38 | 2,349,279 | +3.42(+1.11%) |
Oct 21, 2022 | 295.56 | 309.57 | 294.12 | 308.96 | 3,731,025 | +13.58(+4.60%) |
Oct 20, 2022 | 296.60 | 300.36 | 293.65 | 295.38 | 2,506,299 | -0.90(-0.30%) |
Oct 19, 2022 | 297.09 | 299.16 | 292.76 | 296.28 | 2,487,155 | -1.99(-0.67%) |
Oct 18, 2022 | 305.70 | 308.37 | 296.51 | 298.26 | 6,762,818 | +6.79(+2.33%) |
Oct 17, 2022 | 289.29 | 296.14 | 289.04 | 291.48 | 3,277,307 | +6.39(+2.24%) |
Oct 14, 2022 | 292.19 | 296.14 | 284.22 | 285.09 | 2,523,672 | -6.73(-2.31%) |
Oct 13, 2022 | 276.00 | 293.42 | 273.46 | 291.82 | 2,865,526 | +11.18(+3.98%) |
Oct 12, 2022 | 279.39 | 284.89 | 277.22 | 280.64 | 1,855,646 | +1.04(+0.37%) |
Oct 11, 2022 | 283.21 | 287.50 | 279.32 | 279.60 | 2,516,673 | -6.02(-2.11%) |
Oct 10, 2022 | 288.55 | 289.59 | 283.61 | 285.62 | 1,380,415 | -0.51(-0.18%) |
Oct 07, 2022 | 288.90 | 290.00 | 284.30 | 286.13 | 1,883,644 | -3.41(-1.18%) |
Oct 06, 2022 | 292.12 | 293.73 | 288.35 | 289.54 | 1,438,652 | -4.11(-1.40%) |
Oct 05, 2022 | 291.36 | 294.81 | 288.52 | 293.65 | 2,096,739 | -5.58(-1.86%) |
Oct 04, 2022 | 291.56 | 299.51 | 290.69 | 299.23 | 2,524,706 | +14.94(+5.25%) |
Oct 03, 2022 | 282.41 | 286.27 | 276.64 | 284.30 | 2,039,929 | +5.80(+2.08%) |
Sep 30, 2022 | 281.30 | 286.14 | 278.17 | 278.50 | 2,073,797 | -2.91(-1.03%) |
Sep 29, 2022 | 282.32 | 284.49 | 277.07 | 281.41 | 2,031,423 | -4.45(-1.56%) |
Sep 28, 2022 | 279.40 | 287.39 | 277.96 | 285.85 | 2,409,092 | +8.94(+3.23%) |
Sep 27, 2022 | 282.73 | 284.30 | 274.29 | 276.91 | 2,111,257 | -3.08(-1.10%) |
Sep 26, 2022 | 284.15 | 287.10 | 277.79 | 279.99 | 2,426,185 | -6.99(-2.43%) |
Sep 23, 2022 | 292.28 | 294.41 | 282.69 | 286.98 | 3,070,967 | -10.41(-3.50%) |
Sep 22, 2022 | 306.31 | 307.33 | 295.75 | 297.38 | 2,356,369 | -7.40(-2.43%) |
Sep 21, 2022 | 308.79 | 313.41 | 304.71 | 304.78 | 1,889,435 | -2.42(-0.79%) |
Sep 20, 2022 | 309.53 | 310.57 | 304.12 | 307.21 | 1,651,613 | -5.13(-1.64%) |
Sep 19, 2022 | 304.65 | 312.94 | 304.62 | 312.34 | 1,738,860 | +2.33(+0.75%) |
Sep 16, 2022 | 310.17 | 312.66 | 303.91 | 310.01 | 3,100,735 | -5.14(-1.63%) |
Sep 15, 2022 | 312.41 | 318.63 | 311.32 | 315.15 | 1,567,123 | +4.14(+1.33%) |
Sep 14, 2022 | 312.14 | 314.50 | 307.44 | 311.01 | 2,054,978 | -1.07(-0.34%) |
Sep 13, 2022 | 319.39 | 319.81 | 310.60 | 312.08 | 2,359,041 | -13.48(-4.14%) |
Sep 12, 2022 | 324.69 | 327.26 | 323.20 | 325.57 | 1,644,993 | +2.36(+0.73%) |
Sep 09, 2022 | 321.20 | 324.10 | 320.29 | 323.21 | 1,521,244 | +4.49(+1.41%) |
Sep 08, 2022 | 313.89 | 319.13 | 311.10 | 318.73 | 1,868,258 | +4.58(+1.46%) |
Sep 07, 2022 | 308.15 | 315.66 | 307.20 | 314.14 | 1,574,939 | +3.87(+1.25%) |
Sep 06, 2022 | 315.82 | 316.70 | 307.40 | 310.28 | 1,660,601 | -4.74(-1.51%) |
Sep 02, 2022 | 318.06 | 323.42 | 313.58 | 315.02 | 2,331,225 | -1.92(-0.61%) |
Sep 01, 2022 | 313.49 | 317.12 | 308.50 | 316.94 | 1,656,399 | +0.79(+0.25%) |
Aug 31, 2022 | 315.09 | 318.50 | 313.31 | 316.15 | 2,617,682 | +1.46(+0.47%) |
Aug 30, 2022 | 315.98 | 316.93 | 312.38 | 314.69 | 1,940,405 | -0.27(-0.09%) |
Aug 29, 2022 | 314.96 | 317.30 | 313.16 | 314.96 | 1,945,168 | -2.34(-0.74%) |
Aug 26, 2022 | 328.56 | 328.94 | 316.92 | 317.30 | 1,806,515 | -9.52(-2.91%) |
Aug 25, 2022 | 324.89 | 327.17 | 322.69 | 326.82 | 1,879,013 | +4.29(+1.33%) |
Aug 24, 2022 | 319.77 | 324.77 | 319.37 | 322.52 | 1,622,971 | +1.66(+0.52%) |
Aug 23, 2022 | 322.53 | 324.54 | 319.78 | 320.87 | 1,630,490 | -2.11(-0.65%) |
Aug 22, 2022 | 323.00 | 324.97 | 321.41 | 322.98 | 1,827,459 | -6.46(-1.96%) |
Aug 19, 2022 | 331.07 | 331.88 | 327.77 | 329.44 | 1,921,362 | -4.95(-1.48%) |
Aug 18, 2022 | 332.64 | 334.94 | 330.94 | 334.39 | 1,168,376 | +0.74(+0.22%) |
Aug 17, 2022 | 331.92 | 335.40 | 330.85 | 333.65 | 1,670,045 | -1.16(-0.35%) |
Aug 16, 2022 | 332.95 | 336.23 | 332.03 | 334.81 | 1,845,613 | -0.83(-0.25%) |
Aug 15, 2022 | 331.07 | 338.26 | 329.23 | 335.64 | 2,168,567 | +1.91(+0.57%) |
Aug 12, 2022 | 333.37 | 334.43 | 330.26 | 333.73 | 2,511,797 | +2.02(+0.61%) |
Aug 11, 2022 | 330.13 | 335.83 | 329.92 | 331.71 | 2,503,054 | +3.56(+1.08%) |
Aug 10, 2022 | 321.98 | 329.84 | 321.97 | 328.16 | 2,607,232 | +10.65(+3.35%) |
Aug 09, 2022 | 317.06 | 318.97 | 315.57 | 317.51 | 1,683,396 | +1.83(+0.58%) |
Aug 08, 2022 | 317.97 | 319.60 | 315.36 | 315.68 | 1,548,273 | +0.01(+0.00%) |
Aug 05, 2022 | 312.11 | 317.78 | 310.95 | 315.67 | 1,989,348 | +2.64(+0.84%) |
Aug 04, 2022 | 314.36 | 315.32 | 311.85 | 313.03 | 1,625,673 | -1.23(-0.39%) |
Aug 03, 2022 | 313.21 | 316.46 | 310.90 | 314.25 | 1,876,437 | +4.99(+1.61%) |
Aug 02, 2022 | 310.79 | 312.99 | 308.64 | 309.26 | 1,974,884 | -3.96(-1.26%) |