Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 671.52 | 673.18 | 667.28 | 670.62 | 0 | +3.10(+0.46%) |
Oct 28, 2022 | 659.71 | 668.37 | 657.37 | 667.52 | 0 | -1.88(-0.28%) |
Oct 27, 2022 | 664.93 | 671.38 | 661.89 | 669.40 | 0 | +3.77(+0.57%) |
Oct 26, 2022 | 661.29 | 666.66 | 654.24 | 665.63 | 0 | -0.58(-0.09%) |
Oct 25, 2022 | 658.17 | 666.54 | 654.90 | 666.21 | 0 | +12.67(+1.94%) |
Oct 24, 2022 | 653.19 | 658.22 | 647.34 | 653.54 | 0 | +1.08(+0.17%) |
Oct 21, 2022 | 647.06 | 654.95 | 641.22 | 652.46 | 0 | +0.42(+0.06%) |
Oct 20, 2022 | 643.67 | 653.01 | 641.83 | 652.04 | 0 | +6.65(+1.03%) |
Oct 19, 2022 | 647.82 | 649.30 | 641.14 | 645.39 | 0 | +2.91(+0.45%) |
Oct 18, 2022 | 645.28 | 650.51 | 642.30 | 642.48 | 0 | +1.53(+0.24%) |
Oct 17, 2022 | 631.81 | 643.83 | 628.18 | 640.95 | 0 | +10.37(+1.64%) |
Oct 14, 2022 | 640.88 | 644.78 | 629.72 | 630.58 | 0 | -2.43(-0.38%) |
Oct 13, 2022 | 627.26 | 633.90 | 611.74 | 633.01 | 0 | +1.83(+0.29%) |
Oct 12, 2022 | 633.29 | 638.18 | 627.08 | 631.18 | 0 | -5.13(-0.81%) |
Oct 11, 2022 | 636.60 | 640.53 | 631.23 | 636.31 | 0 | -4.90(-0.76%) |
Oct 10, 2022 | 640.42 | 649.80 | 640.00 | 641.21 | 0 | -5.90(-0.91%) |
Oct 07, 2022 | 655.87 | 660.32 | 646.81 | 647.11 | 0 | -14.27(-2.16%) |
Oct 06, 2022 | 667.21 | 668.68 | 659.10 | 661.38 | 0 | -3.07(-0.46%) |
Oct 05, 2022 | 666.61 | 669.76 | 661.37 | 664.45 | 0 | -5.14(-0.77%) |
Oct 04, 2022 | 653.15 | 669.59 | 653.15 | 669.59 | 0 | +23.79(+3.68%) |
Oct 03, 2022 | 633.48 | 646.97 | 630.85 | 645.80 | 0 | +5.18(+0.81%) |
Sep 30, 2022 | 636.24 | 642.36 | 633.76 | 640.62 | 0 | +7.07(+1.12%) |
Sep 29, 2022 | 639.28 | 639.28 | 628.83 | 633.55 | 0 | -7.54(-1.18%) |
Sep 28, 2022 | 633.66 | 642.18 | 627.35 | 641.09 | 0 | -1.63(-0.25%) |
Sep 27, 2022 | 645.57 | 650.99 | 642.72 | 642.72 | 0 | +2.31(+0.36%) |
Sep 26, 2022 | 638.73 | 647.79 | 635.70 | 640.41 | 0 | +1.13(+0.18%) |
Sep 23, 2022 | 654.21 | 654.54 | 637.36 | 639.28 | 0 | -18.12(-2.76%) |
Sep 22, 2022 | 658.76 | 670.41 | 657.37 | 657.40 | 0 | -12.39(-1.85%) |
Sep 21, 2022 | 657.79 | 671.03 | 657.43 | 669.79 | 0 | +8.18(+1.24%) |
Sep 20, 2022 | 667.14 | 672.66 | 660.09 | 661.61 | 0 | -3.82(-0.57%) |
Sep 19, 2022 | 661.78 | 668.12 | 657.04 | 665.43 | 0 | +0.60(+0.09%) |
Sep 16, 2022 | 668.99 | 670.11 | 663.48 | 664.83 | 0 | -9.91(-1.47%) |
Sep 15, 2022 | 680.45 | 684.93 | 672.98 | 674.74 | 0 | -6.12(-0.90%) |
Sep 14, 2022 | 679.48 | 684.73 | 675.72 | 680.86 | 0 | -3.37(-0.49%) |
Sep 13, 2022 | 698.68 | 703.39 | 684.23 | 684.23 | 0 | -12.64(-1.81%) |
Sep 12, 2022 | 687.82 | 699.21 | 686.83 | 696.87 | 0 | +10.90(+1.59%) |
Sep 09, 2022 | 675.96 | 688.42 | 675.96 | 685.97 | 0 | +11.57(+1.72%) |
Sep 08, 2022 | 673.65 | 675.76 | 663.63 | 674.40 | 0 | +3.13(+0.47%) |
Sep 07, 2022 | 667.65 | 672.90 | 664.87 | 671.27 | 0 | -4.00(-0.59%) |
Sep 06, 2022 | 672.58 | 678.82 | 668.54 | 675.27 | 0 | +1.15(+0.17%) |
Sep 05, 2022 | 668.71 | 675.45 | 664.51 | 674.12 | 0 | -4.45(-0.66%) |
Sep 02, 2022 | 673.19 | 679.66 | 668.42 | 678.57 | 0 | +3.61(+0.53%) |
Sep 01, 2022 | 674.96 | 674.96 | 674.96 | 674.96 | 0 | -5.35(-0.79%) |
Aug 31, 2022 | 695.93 | 697.22 | 680.31 | 680.31 | 0 | -10.00(-1.45%) |
Aug 30, 2022 | 700.58 | 707.69 | 687.32 | 690.31 | 0 | -8.02(-1.15%) |
Aug 29, 2022 | 695.97 | 701.33 | 692.93 | 698.33 | 0 | -6.75(-0.96%) |
Aug 26, 2022 | 720.32 | 722.57 | 703.36 | 705.08 | 0 | -13.17(-1.83%) |
Aug 25, 2022 | 717.72 | 720.56 | 713.14 | 718.25 | 0 | +4.44(+0.62%) |
Aug 24, 2022 | 708.23 | 714.72 | 705.12 | 713.81 | 0 | +2.94(+0.41%) |
Aug 23, 2022 | 706.89 | 712.52 | 706.89 | 710.87 | 0 | -0.17(-0.02%) |
Aug 22, 2022 | 714.07 | 717.02 | 708.56 | 711.04 | 0 | -8.48(-1.18%) |
Aug 19, 2022 | 722.17 | 728.19 | 719.07 | 719.52 | 0 | -6.34(-0.87%) |
Aug 18, 2022 | 719.03 | 726.11 | 716.04 | 725.86 | 0 | +2.77(+0.38%) |
Aug 17, 2022 | 730.58 | 730.62 | 722.46 | 723.09 | 0 | -5.02(-0.69%) |
Aug 16, 2022 | 731.43 | 732.29 | 725.47 | 728.11 | 0 | -0.77(-0.11%) |
Aug 15, 2022 | 729.67 | 730.39 | 722.05 | 728.88 | 0 | +3.12(+0.43%) |
Aug 12, 2022 | 723.66 | 726.59 | 720.21 | 725.76 | 0 | -0.03(-0.00%) |
Aug 11, 2022 | 728.54 | 729.85 | 723.21 | 725.79 | 0 | +1.52(+0.21%) |
Aug 10, 2022 | 712.82 | 725.22 | 712.67 | 724.27 | 0 | +7.34(+1.02%) |
Aug 09, 2022 | 727.10 | 728.18 | 716.48 | 716.93 | 0 | -10.94(-1.50%) |
Aug 08, 2022 | 728.21 | 733.28 | 725.83 | 727.87 | 0 | +5.13(+0.71%) |
Aug 05, 2022 | 730.29 | 732.19 | 720.49 | 722.74 | 0 | -8.84(-1.21%) |
Aug 04, 2022 | 732.56 | 736.34 | 729.72 | 731.58 | 0 | -2.95(-0.40%) |
Aug 03, 2022 | 726.70 | 735.02 | 725.01 | 734.53 | 0 | +8.78(+1.21%) |
Aug 02, 2022 | 726.88 | 727.02 | 720.86 | 725.75 | 0 | -2.43(-0.33%) |