Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 1,219,019 | +0.56(+0.17%) |
Oct 28, 2022 | 314.14 | 329.48 | 312.49 | 328.48 | 1,697,672 | +7.87(+2.45%) |
Oct 27, 2022 | 323.50 | 327.30 | 316.31 | 320.61 | 1,339,084 | -0.72(-0.22%) |
Oct 26, 2022 | 316.78 | 328.81 | 314.10 | 321.33 | 1,726,231 | +0.70(+0.22%) |
Oct 25, 2022 | 301.85 | 321.62 | 300.53 | 320.63 | 2,262,457 | +22.95(+7.71%) |
Oct 24, 2022 | 299.84 | 299.84 | 287.64 | 297.68 | 1,242,125 | -0.95(-0.32%) |
Oct 21, 2022 | 291.46 | 299.13 | 289.01 | 298.63 | 1,258,092 | +5.50(+1.88%) |
Oct 20, 2022 | 296.72 | 303.93 | 290.20 | 293.13 | 1,338,286 | -3.74(-1.26%) |
Oct 19, 2022 | 295.00 | 304.50 | 293.76 | 296.87 | 1,563,590 | -0.89(-0.30%) |
Oct 18, 2022 | 307.74 | 308.88 | 294.26 | 297.76 | 1,142,019 | +0.11(+0.04%) |
Oct 17, 2022 | 295.56 | 300.53 | 293.31 | 297.65 | 1,491,760 | +8.87(+3.07%) |
Oct 14, 2022 | 300.27 | 304.00 | 286.28 | 288.78 | 1,551,500 | -5.73(-1.95%) |
Oct 13, 2022 | 285.50 | 299.58 | 279.10 | 294.51 | 1,492,508 | -0.99(-0.34%) |
Oct 12, 2022 | 298.85 | 302.87 | 292.12 | 295.50 | 1,671,565 | -0.18(-0.06%) |
Oct 11, 2022 | 296.92 | 304.28 | 287.83 | 295.68 | 2,578,586 | +5.83(+2.01%) |
Oct 10, 2022 | 297.64 | 297.64 | 286.55 | 289.85 | 1,133,818 | -8.37(-2.81%) |
Oct 07, 2022 | 303.55 | 306.44 | 296.47 | 298.22 | 1,283,966 | -12.26(-3.95%) |
Oct 06, 2022 | 308.02 | 316.27 | 308.02 | 310.48 | 1,060,015 | +0.43(+0.14%) |
Oct 05, 2022 | 303.85 | 311.55 | 301.67 | 310.05 | 1,259,188 | +2.25(+0.73%) |
Oct 04, 2022 | 302.13 | 308.97 | 301.67 | 307.80 | 1,550,050 | +15.70(+5.37%) |
Oct 03, 2022 | 281.50 | 295.64 | 281.12 | 292.10 | 1,776,695 | +12.54(+4.49%) |
Sep 30, 2022 | 285.65 | 287.48 | 277.50 | 279.56 | 3,842,025 | -20.66(-6.88%) |
Sep 29, 2022 | 303.97 | 304.81 | 296.14 | 300.22 | 1,259,702 | -9.12(-2.95%) |
Sep 28, 2022 | 300.10 | 310.89 | 298.54 | 309.34 | 1,239,216 | +10.15(+3.39%) |
Sep 27, 2022 | 300.20 | 303.46 | 294.56 | 299.19 | 1,247,441 | +4.53(+1.54%) |
Sep 26, 2022 | 292.26 | 300.79 | 291.87 | 294.66 | 1,324,943 | +1.46(+0.50%) |
Sep 23, 2022 | 302.50 | 303.50 | 289.26 | 293.20 | 1,926,646 | -13.10(-4.28%) |
Sep 22, 2022 | 318.05 | 318.28 | 306.02 | 306.30 | 1,621,368 | -11.82(-3.72%) |
Sep 21, 2022 | 334.13 | 334.13 | 317.90 | 318.12 | 1,404,845 | -13.45(-4.06%) |
Sep 20, 2022 | 334.08 | 335.67 | 327.80 | 331.57 | 818,953 | -5.51(-1.63%) |
Sep 19, 2022 | 330.07 | 337.45 | 329.43 | 337.08 | 1,037,216 | +3.84(+1.15%) |
Sep 16, 2022 | 331.85 | 336.56 | 330.16 | 333.24 | 1,520,390 | -5.36(-1.58%) |
Sep 15, 2022 | 341.17 | 345.10 | 336.57 | 338.60 | 1,065,773 | -4.32(-1.26%) |
Sep 14, 2022 | 339.04 | 343.37 | 335.39 | 342.92 | 1,414,374 | +5.60(+1.66%) |
Sep 13, 2022 | 342.95 | 346.21 | 335.37 | 337.32 | 1,436,300 | -15.42(-4.37%) |
Sep 12, 2022 | 349.00 | 353.26 | 348.06 | 352.74 | 1,217,219 | +4.09(+1.17%) |
Sep 09, 2022 | 348.45 | 355.59 | 347.50 | 348.65 | 2,189,106 | +2.86(+0.83%) |
Sep 08, 2022 | 334.64 | 346.02 | 332.91 | 345.79 | 2,206,140 | +8.92(+2.65%) |
Sep 07, 2022 | 329.20 | 339.75 | 324.46 | 336.87 | 2,616,136 | +9.06(+2.76%) |
Sep 06, 2022 | 313.90 | 328.58 | 312.39 | 327.81 | 3,916,621 | +13.64(+4.34%) |
Sep 02, 2022 | 326.40 | 329.64 | 311.12 | 314.17 | 8,780,316 | +19.72(+6.70%) |
Sep 01, 2022 | 293.97 | 294.88 | 283.31 | 294.45 | 3,481,616 | -5.51(-1.84%) |
Aug 31, 2022 | 307.96 | 310.00 | 295.54 | 299.96 | 1,913,123 | -7.11(-2.32%) |
Aug 30, 2022 | 311.36 | 312.00 | 302.50 | 307.07 | 1,179,081 | -0.43(-0.14%) |
Aug 29, 2022 | 304.98 | 311.97 | 303.66 | 307.50 | 1,164,873 | -3.81(-1.22%) |
Aug 26, 2022 | 323.20 | 324.90 | 310.14 | 311.31 | 1,111,649 | -12.05(-3.73%) |
Aug 25, 2022 | 319.22 | 323.59 | 317.04 | 323.36 | 603,225 | +5.52(+1.74%) |
Aug 24, 2022 | 315.10 | 321.02 | 313.26 | 317.84 | 551,840 | +1.91(+0.60%) |
Aug 23, 2022 | 315.35 | 322.55 | 314.69 | 315.93 | 690,023 | +0.71(+0.23%) |
Aug 22, 2022 | 317.12 | 321.49 | 313.52 | 315.22 | 892,275 | -7.25(-2.25%) |
Aug 19, 2022 | 328.48 | 329.02 | 321.32 | 322.47 | 935,175 | -10.95(-3.28%) |
Aug 18, 2022 | 330.57 | 334.96 | 328.51 | 333.42 | 834,076 | +3.62(+1.10%) |
Aug 17, 2022 | 327.53 | 332.50 | 324.51 | 329.80 | 772,634 | -1.90(-0.57%) |
Aug 16, 2022 | 331.00 | 335.71 | 326.26 | 331.70 | 1,076,845 | +1.36(+0.41%) |
Aug 15, 2022 | 320.18 | 330.47 | 320.18 | 330.34 | 953,631 | +8.65(+2.69%) |
Aug 12, 2022 | 320.70 | 322.90 | 317.00 | 321.69 | 754,952 | +4.71(+1.49%) |
Aug 11, 2022 | 325.84 | 329.10 | 314.56 | 316.98 | 915,786 | -2.28(-0.71%) |
Aug 10, 2022 | 314.00 | 322.00 | 313.45 | 319.26 | 1,145,950 | +12.71(+4.15%) |
Aug 09, 2022 | 314.02 | 314.50 | 303.16 | 306.55 | 669,768 | -9.69(-3.06%) |
Aug 08, 2022 | 317.04 | 326.50 | 315.13 | 316.24 | 844,485 | -1.56(-0.49%) |
Aug 05, 2022 | 309.30 | 321.42 | 309.00 | 317.80 | 1,012,727 | +1.40(+0.44%) |
Aug 04, 2022 | 316.35 | 317.57 | 313.67 | 316.40 | 882,219 | +1.02(+0.32%) |
Aug 03, 2022 | 311.00 | 316.97 | 308.44 | 315.38 | 849,665 | +9.68(+3.17%) |
Aug 02, 2022 | 307.42 | 310.42 | 303.58 | 305.70 | 803,006 | -4.31(-1.39%) |