Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 388.12 | 398.02 | 387.23 | 388.03 | 1,670,763 | -1.01(-0.26%) |
Oct 28, 2022 | 386.05 | 389.90 | 382.49 | 389.04 | 1,746,685 | +2.22(+0.57%) |
Oct 27, 2022 | 390.16 | 397.43 | 385.93 | 386.82 | 2,083,916 | +3.34(+0.87%) |
Oct 26, 2022 | 387.00 | 387.98 | 380.58 | 383.48 | 1,180,916 | -0.44(-0.11%) |
Oct 25, 2022 | 376.44 | 384.77 | 375.60 | 383.92 | 1,430,635 | +5.63(+1.49%) |
Oct 24, 2022 | 374.15 | 379.81 | 372.62 | 378.29 | 1,080,989 | +2.77(+0.74%) |
Oct 21, 2022 | 357.38 | 376.08 | 355.92 | 375.52 | 1,415,366 | +17.19(+4.80%) |
Oct 20, 2022 | 364.51 | 366.71 | 356.55 | 358.32 | 804,214 | -5.69(-1.56%) |
Oct 19, 2022 | 362.71 | 367.18 | 360.26 | 364.01 | 844,810 | +0.01(+0.00%) |
Oct 18, 2022 | 364.54 | 366.58 | 358.55 | 364.00 | 1,238,780 | +8.55(+2.41%) |
Oct 17, 2022 | 354.27 | 359.94 | 353.86 | 355.45 | 1,098,785 | +5.34(+1.53%) |
Oct 14, 2022 | 361.13 | 365.07 | 349.41 | 350.11 | 1,256,731 | -9.83(-2.73%) |
Oct 13, 2022 | 347.14 | 361.14 | 342.20 | 359.94 | 1,628,847 | +5.84(+1.65%) |
Oct 12, 2022 | 355.77 | 357.09 | 351.39 | 354.10 | 1,203,236 | -2.08(-0.58%) |
Oct 11, 2022 | 349.79 | 362.97 | 349.09 | 356.18 | 1,486,652 | +3.58(+1.01%) |
Oct 10, 2022 | 351.21 | 358.09 | 348.75 | 352.60 | 1,394,413 | +3.46(+0.99%) |
Oct 07, 2022 | 345.12 | 349.38 | 342.81 | 349.14 | 1,379,055 | +0.67(+0.19%) |
Oct 06, 2022 | 347.26 | 352.26 | 346.09 | 348.47 | 933,524 | -0.29(-0.08%) |
Oct 05, 2022 | 348.29 | 352.58 | 348.29 | 348.76 | 1,095,286 | -4.43(-1.25%) |
Oct 04, 2022 | 343.18 | 353.60 | 343.11 | 353.20 | 1,671,668 | +15.92(+4.72%) |
Oct 03, 2022 | 332.92 | 340.93 | 332.50 | 337.27 | 1,567,918 | +9.96(+3.04%) |
Sep 30, 2022 | 332.09 | 334.34 | 327.09 | 327.31 | 1,731,312 | -6.97(-2.09%) |
Sep 29, 2022 | 334.29 | 337.81 | 331.78 | 334.29 | 1,620,771 | -3.70(-1.09%) |
Sep 28, 2022 | 330.46 | 340.10 | 329.35 | 337.98 | 1,322,883 | +9.99(+3.04%) |
Sep 27, 2022 | 328.21 | 333.86 | 324.73 | 328.00 | 1,207,897 | +3.36(+1.04%) |
Sep 26, 2022 | 323.47 | 331.07 | 323.19 | 324.63 | 1,362,976 | -1.94(-0.59%) |
Sep 23, 2022 | 333.67 | 335.25 | 321.10 | 326.57 | 1,758,078 | -11.64(-3.44%) |
Sep 22, 2022 | 344.44 | 345.94 | 338.01 | 338.21 | 1,030,047 | -3.60(-1.05%) |
Sep 21, 2022 | 352.05 | 352.82 | 341.80 | 341.80 | 1,030,609 | -5.65(-1.63%) |
Sep 20, 2022 | 351.64 | 352.20 | 344.47 | 347.45 | 1,467,466 | -6.94(-1.96%) |
Sep 19, 2022 | 342.26 | 354.88 | 341.54 | 354.39 | 1,031,872 | +8.00(+2.31%) |
Sep 16, 2022 | 347.17 | 347.94 | 341.14 | 346.38 | 2,479,372 | -4.17(-1.19%) |
Sep 15, 2022 | 352.64 | 356.25 | 350.11 | 350.56 | 992,570 | -2.08(-0.59%) |
Sep 14, 2022 | 356.01 | 356.89 | 349.39 | 352.64 | 1,148,383 | -2.35(-0.66%) |
Sep 13, 2022 | 357.18 | 362.92 | 353.66 | 354.98 | 1,111,126 | -10.48(-2.87%) |
Sep 12, 2022 | 366.70 | 367.39 | 361.36 | 365.47 | 1,155,683 | +1.74(+0.48%) |
Sep 09, 2022 | 364.48 | 366.67 | 363.58 | 363.73 | 1,269,480 | +3.68(+1.02%) |
Sep 08, 2022 | 355.43 | 361.96 | 354.59 | 360.04 | 1,255,961 | +2.48(+0.69%) |
Sep 07, 2022 | 349.69 | 358.57 | 349.04 | 357.56 | 934,529 | +4.77(+1.35%) |
Sep 06, 2022 | 354.88 | 356.61 | 347.34 | 352.79 | 1,118,214 | -1.13(-0.32%) |
Sep 02, 2022 | 361.48 | 361.90 | 352.56 | 353.93 | 1,168,430 | -1.51(-0.43%) |
Sep 01, 2022 | 350.76 | 356.41 | 349.07 | 355.44 | 1,381,659 | -1.45(-0.41%) |
Aug 31, 2022 | 361.56 | 361.56 | 356.19 | 356.89 | 1,535,433 | -3.41(-0.95%) |
Aug 30, 2022 | 370.56 | 371.07 | 357.15 | 360.30 | 1,660,888 | -11.60(-3.12%) |
Aug 29, 2022 | 367.55 | 376.61 | 365.99 | 371.90 | 1,354,525 | +1.20(+0.32%) |
Aug 26, 2022 | 382.22 | 383.93 | 370.01 | 370.69 | 1,486,873 | -8.57(-2.26%) |
Aug 25, 2022 | 373.25 | 379.54 | 372.86 | 379.26 | 1,355,718 | +6.62(+1.78%) |
Aug 24, 2022 | 370.09 | 373.60 | 365.56 | 372.65 | 1,602,827 | +6.35(+1.73%) |
Aug 23, 2022 | 360.06 | 377.15 | 360.05 | 366.30 | 2,444,167 | +5.12(+1.42%) |
Aug 22, 2022 | 355.03 | 364.57 | 352.95 | 361.18 | 2,407,476 | -0.02(-0.01%) |
Aug 19, 2022 | 350.42 | 361.45 | 344.97 | 361.20 | 4,341,634 | +1.63(+0.45%) |
Aug 18, 2022 | 356.11 | 361.47 | 354.44 | 359.56 | 2,025,173 | +3.22(+0.90%) |
Aug 17, 2022 | 356.13 | 359.03 | 353.99 | 356.34 | 1,763,414 | -5.17(-1.43%) |
Aug 16, 2022 | 355.97 | 364.82 | 354.70 | 361.51 | 1,465,014 | +3.84(+1.07%) |
Aug 15, 2022 | 354.16 | 357.90 | 350.88 | 357.67 | 1,223,749 | -2.06(-0.57%) |
Aug 12, 2022 | 354.15 | 360.14 | 353.43 | 359.73 | 1,286,206 | +6.10(+1.72%) |
Aug 11, 2022 | 352.25 | 355.18 | 349.03 | 353.63 | 1,759,137 | +9.34(+2.71%) |
Aug 10, 2022 | 340.90 | 349.07 | 340.61 | 344.29 | 1,162,762 | +8.48(+2.53%) |
Aug 09, 2022 | 338.32 | 339.49 | 335.25 | 335.81 | 1,172,866 | -0.03(-0.01%) |
Aug 08, 2022 | 338.94 | 341.25 | 334.95 | 335.84 | 977,579 | +0.39(+0.12%) |
Aug 05, 2022 | 329.76 | 336.69 | 329.60 | 335.45 | 938,642 | +0.91(+0.27%) |
Aug 04, 2022 | 331.34 | 336.87 | 329.01 | 334.54 | 1,365,166 | +5.74(+1.74%) |
Aug 03, 2022 | 329.50 | 330.87 | 325.89 | 328.81 | 1,169,006 | +3.22(+0.99%) |
Aug 02, 2022 | 327.33 | 331.30 | 323.26 | 325.58 | 1,301,091 | -4.87(-1.47%) |