Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 532.04 | 540.70 | 531.23 | 536.16 | 1,115,087 | +0.88(+0.16%) |
Oct 28, 2022 | 527.44 | 543.25 | 518.57 | 535.28 | 1,348,308 | +12.31(+2.35%) |
Oct 27, 2022 | 500.58 | 525.22 | 496.11 | 522.97 | 1,730,018 | +4.41(+0.85%) |
Oct 26, 2022 | 517.16 | 522.68 | 512.59 | 518.56 | 963,784 | +4.14(+0.80%) |
Oct 25, 2022 | 508.19 | 515.64 | 505.34 | 514.42 | 781,959 | +0.77(+0.15%) |
Oct 24, 2022 | 515.27 | 522.12 | 512.00 | 513.65 | 887,473 | +3.22(+0.63%) |
Oct 21, 2022 | 500.56 | 513.05 | 497.57 | 510.42 | 1,079,545 | +9.98(+1.99%) |
Oct 20, 2022 | 499.78 | 504.40 | 497.24 | 500.44 | 898,993 | +1.49(+0.30%) |
Oct 19, 2022 | 493.02 | 504.69 | 489.78 | 498.95 | 1,388,449 | +4.01(+0.81%) |
Oct 18, 2022 | 468.76 | 497.95 | 467.77 | 494.94 | 1,897,268 | +30.97(+6.67%) |
Oct 17, 2022 | 456.27 | 467.49 | 455.34 | 463.97 | 1,149,326 | +10.64(+2.35%) |
Oct 14, 2022 | 484.10 | 485.34 | 452.27 | 453.32 | 1,682,392 | -36.38(-7.43%) |
Oct 13, 2022 | 476.66 | 491.27 | 474.99 | 489.70 | 944,097 | +8.85(+1.84%) |
Oct 12, 2022 | 496.24 | 496.24 | 480.68 | 480.85 | 995,837 | -14.58(-2.94%) |
Oct 11, 2022 | 492.33 | 502.51 | 491.48 | 495.43 | 856,534 | +3.40(+0.69%) |
Oct 10, 2022 | 487.14 | 497.08 | 486.34 | 492.04 | 1,408,563 | +7.56(+1.56%) |
Oct 07, 2022 | 473.80 | 484.90 | 471.71 | 484.48 | 1,123,990 | +10.61(+2.24%) |
Oct 06, 2022 | 472.39 | 474.92 | 469.73 | 473.87 | 619,435 | +0.76(+0.16%) |
Oct 05, 2022 | 475.60 | 478.04 | 469.43 | 473.11 | 635,775 | -5.69(-1.19%) |
Oct 04, 2022 | 476.99 | 485.48 | 475.61 | 478.80 | 1,009,383 | +4.46(+0.94%) |
Oct 03, 2022 | 465.29 | 478.46 | 462.90 | 474.34 | 932,416 | +15.03(+3.27%) |
Sep 30, 2022 | 455.58 | 462.90 | 455.58 | 459.31 | 1,161,758 | -0.16(-0.03%) |
Sep 29, 2022 | 469.41 | 470.81 | 453.63 | 459.46 | 932,779 | -12.90(-2.73%) |
Sep 28, 2022 | 464.39 | 474.48 | 453.41 | 472.37 | 970,623 | +9.33(+2.01%) |
Sep 27, 2022 | 466.17 | 467.97 | 460.21 | 463.04 | 1,048,303 | -0.22(-0.05%) |
Sep 26, 2022 | 466.20 | 470.74 | 461.30 | 463.26 | 672,727 | -4.35(-0.93%) |
Sep 23, 2022 | 480.36 | 480.36 | 462.98 | 467.61 | 898,767 | -17.23(-3.55%) |
Sep 22, 2022 | 481.23 | 488.91 | 470.97 | 484.84 | 1,235,705 | +3.51(+0.73%) |
Sep 21, 2022 | 493.66 | 503.42 | 481.08 | 481.33 | 1,276,624 | -1.10(-0.23%) |
Sep 20, 2022 | 476.63 | 484.47 | 469.77 | 482.44 | 896,736 | +5.79(+1.22%) |
Sep 19, 2022 | 471.88 | 481.04 | 469.79 | 476.64 | 863,174 | +2.80(+0.59%) |
Sep 16, 2022 | 472.04 | 476.43 | 469.06 | 473.84 | 1,142,276 | +0.12(+0.02%) |
Sep 15, 2022 | 471.43 | 476.34 | 467.34 | 473.72 | 776,149 | +0.19(+0.04%) |
Sep 14, 2022 | 461.74 | 473.84 | 460.80 | 473.53 | 1,185,253 | +15.58(+3.40%) |
Sep 13, 2022 | 468.34 | 475.98 | 454.36 | 457.95 | 856,609 | -13.06(-2.77%) |
Sep 12, 2022 | 479.55 | 479.61 | 470.18 | 471.01 | 939,392 | -8.90(-1.85%) |
Sep 09, 2022 | 478.01 | 483.78 | 474.89 | 479.90 | 721,489 | +1.64(+0.34%) |
Sep 08, 2022 | 475.67 | 478.35 | 470.04 | 478.26 | 598,935 | +1.90(+0.40%) |
Sep 07, 2022 | 466.61 | 476.79 | 464.83 | 476.36 | 524,628 | +7.85(+1.68%) |
Sep 06, 2022 | 465.64 | 472.85 | 465.56 | 468.51 | 582,551 | +2.72(+0.58%) |
Sep 02, 2022 | 472.66 | 474.01 | 463.63 | 465.78 | 524,398 | -3.29(-0.70%) |
Sep 01, 2022 | 464.82 | 470.17 | 463.88 | 469.07 | 577,592 | +2.28(+0.49%) |
Aug 31, 2022 | 469.87 | 471.29 | 465.80 | 466.80 | 742,484 | -2.87(-0.61%) |
Aug 30, 2022 | 475.21 | 475.35 | 467.43 | 469.67 | 587,470 | -4.76(-1.00%) |
Aug 29, 2022 | 468.81 | 477.72 | 465.93 | 474.44 | 511,441 | +0.66(+0.14%) |
Aug 26, 2022 | 481.82 | 485.12 | 473.36 | 473.77 | 459,327 | -7.44(-1.55%) |
Aug 25, 2022 | 475.87 | 481.33 | 473.72 | 481.21 | 385,692 | +5.44(+1.14%) |
Aug 24, 2022 | 472.18 | 477.14 | 471.58 | 475.77 | 629,507 | +5.85(+1.24%) |
Aug 23, 2022 | 469.89 | 472.59 | 466.80 | 469.93 | 463,980 | -1.27(-0.27%) |
Aug 22, 2022 | 474.91 | 479.91 | 470.76 | 471.20 | 624,453 | -6.38(-1.34%) |
Aug 19, 2022 | 478.93 | 480.01 | 474.75 | 477.58 | 641,302 | -2.07(-0.43%) |
Aug 18, 2022 | 480.74 | 483.86 | 477.27 | 479.66 | 608,278 | +0.36(+0.08%) |
Aug 17, 2022 | 469.77 | 482.99 | 469.68 | 479.30 | 875,342 | +6.82(+1.44%) |
Aug 16, 2022 | 472.31 | 475.49 | 470.27 | 472.48 | 514,602 | -1.33(-0.28%) |
Aug 15, 2022 | 465.15 | 476.29 | 462.34 | 473.81 | 602,328 | +7.09(+1.52%) |
Aug 12, 2022 | 457.90 | 466.89 | 456.63 | 466.71 | 721,083 | +9.02(+1.97%) |
Aug 11, 2022 | 461.28 | 461.60 | 455.27 | 457.69 | 709,479 | -2.75(-0.60%) |
Aug 10, 2022 | 461.76 | 462.26 | 456.95 | 460.45 | 730,679 | -0.57(-0.12%) |
Aug 09, 2022 | 461.27 | 469.24 | 460.32 | 461.02 | 685,895 | +3.58(+0.78%) |
Aug 08, 2022 | 466.10 | 467.20 | 453.28 | 457.44 | 631,081 | -7.34(-1.58%) |
Aug 05, 2022 | 462.92 | 465.55 | 456.79 | 464.78 | 536,762 | -0.44(-0.09%) |
Aug 04, 2022 | 469.07 | 473.11 | 464.70 | 465.21 | 672,968 | -3.61(-0.77%) |
Aug 03, 2022 | 467.12 | 471.12 | 458.38 | 468.82 | 868,386 | +0.68(+0.15%) |
Aug 02, 2022 | 468.91 | 475.26 | 459.53 | 468.14 | 706,591 | +5.27(+1.14%) |