Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 471.10 | 472.91 | 463.84 | 464.59 | 1,081,439 | -16.48(-3.43%) |
Oct 28, 2022 | 462.08 | 481.75 | 461.12 | 481.08 | 1,460,281 | +14.53(+3.11%) |
Oct 27, 2022 | 474.11 | 481.49 | 466.14 | 466.55 | 1,093,329 | -9.52(-2.00%) |
Oct 26, 2022 | 468.06 | 487.98 | 466.39 | 476.07 | 1,911,724 | -1.89(-0.40%) |
Oct 25, 2022 | 470.56 | 487.54 | 470.43 | 477.96 | 2,081,028 | +12.82(+2.76%) |
Oct 24, 2022 | 462.64 | 468.20 | 451.99 | 465.13 | 2,429,474 | +10.56(+2.32%) |
Oct 21, 2022 | 433.18 | 455.21 | 430.45 | 454.57 | 2,803,061 | +24.55(+5.71%) |
Oct 20, 2022 | 424.11 | 441.48 | 421.68 | 430.03 | 2,126,009 | +13.03(+3.12%) |
Oct 19, 2022 | 409.00 | 424.69 | 403.59 | 417.00 | 2,475,043 | +24.62(+6.27%) |
Oct 18, 2022 | 400.63 | 402.39 | 386.68 | 392.38 | 1,345,886 | +6.66(+1.73%) |
Oct 17, 2022 | 387.93 | 392.98 | 382.39 | 385.72 | 1,439,928 | +12.87(+3.45%) |
Oct 14, 2022 | 397.68 | 398.90 | 372.33 | 372.85 | 1,757,392 | -25.84(-6.48%) |
Oct 13, 2022 | 358.86 | 403.92 | 357.13 | 398.68 | 2,828,868 | +6.95(+1.77%) |
Oct 12, 2022 | 397.12 | 398.22 | 390.92 | 391.73 | 1,298,685 | -1.21(-0.31%) |
Oct 11, 2022 | 405.69 | 405.81 | 387.48 | 392.94 | 2,078,299 | -21.96(-5.29%) |
Oct 10, 2022 | 426.72 | 426.88 | 409.46 | 414.90 | 1,406,819 | -12.17(-2.85%) |
Oct 07, 2022 | 439.10 | 441.29 | 425.57 | 427.06 | 1,436,237 | -27.42(-6.03%) |
Oct 06, 2022 | 457.58 | 466.32 | 453.84 | 454.48 | 941,328 | -7.03(-1.52%) |
Oct 05, 2022 | 449.37 | 466.89 | 445.54 | 461.51 | 1,213,501 | +4.11(+0.90%) |
Oct 04, 2022 | 453.57 | 460.01 | 448.23 | 457.40 | 1,987,305 | +32.88(+7.74%) |
Oct 03, 2022 | 416.58 | 428.30 | 414.05 | 424.53 | 1,476,597 | +16.06(+3.93%) |
Sep 30, 2022 | 407.14 | 420.96 | 407.09 | 408.47 | 1,103,204 | -12.22(-2.91%) |
Sep 29, 2022 | 418.56 | 421.61 | 412.29 | 420.69 | 1,160,728 | -13.23(-3.05%) |
Sep 28, 2022 | 419.08 | 436.07 | 416.16 | 433.92 | 973,093 | +7.81(+1.83%) |
Sep 27, 2022 | 431.58 | 435.18 | 419.43 | 426.11 | 890,893 | +2.44(+0.58%) |
Sep 26, 2022 | 426.90 | 433.47 | 422.01 | 423.67 | 1,183,317 | -5.24(-1.22%) |
Sep 23, 2022 | 426.42 | 429.70 | 420.27 | 428.91 | 1,385,280 | -4.82(-1.11%) |
Sep 22, 2022 | 443.23 | 444.70 | 431.82 | 433.73 | 968,921 | -13.65(-3.05%) |
Sep 21, 2022 | 453.90 | 468.28 | 447.32 | 447.38 | 796,085 | -6.92(-1.52%) |
Sep 20, 2022 | 451.35 | 458.80 | 449.78 | 454.31 | 922,062 | -9.00(-1.94%) |
Sep 19, 2022 | 452.04 | 465.15 | 452.04 | 463.31 | 657,371 | +3.80(+0.83%) |
Sep 16, 2022 | 454.38 | 464.37 | 452.29 | 459.51 | 929,633 | +1.57(+0.34%) |
Sep 15, 2022 | 464.71 | 470.44 | 455.23 | 457.94 | 867,723 | -12.24(-2.60%) |
Sep 14, 2022 | 469.07 | 473.55 | 463.30 | 470.18 | 674,908 | +6.88(+1.49%) |
Sep 13, 2022 | 475.98 | 480.33 | 460.85 | 463.30 | 1,208,182 | -33.27(-6.70%) |
Sep 12, 2022 | 498.37 | 502.53 | 491.38 | 496.56 | 1,058,627 | +3.87(+0.78%) |
Sep 09, 2022 | 487.31 | 494.84 | 487.09 | 492.70 | 1,030,238 | +17.95(+3.78%) |
Sep 08, 2022 | 457.74 | 475.38 | 456.48 | 474.75 | 959,171 | +5.97(+1.27%) |
Sep 07, 2022 | 461.12 | 473.00 | 457.89 | 468.78 | 758,013 | +6.65(+1.44%) |
Sep 06, 2022 | 461.58 | 469.97 | 454.64 | 462.13 | 1,013,504 | +2.69(+0.58%) |
Sep 02, 2022 | 471.91 | 478.83 | 458.29 | 459.45 | 1,164,742 | -2.69(-0.58%) |
Sep 01, 2022 | 470.00 | 471.08 | 453.25 | 462.13 | 1,693,377 | -19.69(-4.09%) |
Aug 31, 2022 | 492.55 | 493.27 | 478.64 | 481.82 | 950,907 | -3.03(-0.62%) |
Aug 30, 2022 | 498.16 | 499.24 | 479.38 | 484.85 | 1,023,355 | -6.75(-1.37%) |
Aug 29, 2022 | 497.93 | 502.88 | 491.13 | 491.60 | 766,836 | -9.89(-1.97%) |
Aug 26, 2022 | 530.61 | 530.79 | 500.34 | 501.49 | 1,250,463 | -29.31(-5.52%) |
Aug 25, 2022 | 513.71 | 531.27 | 513.12 | 530.80 | 771,147 | +14.06(+2.72%) |
Aug 24, 2022 | 514.20 | 521.79 | 513.08 | 516.74 | 492,986 | -0.30(-0.06%) |
Aug 23, 2022 | 511.38 | 520.58 | 510.85 | 517.04 | 602,748 | +5.59(+1.09%) |
Aug 22, 2022 | 520.52 | 522.05 | 510.02 | 511.45 | 808,977 | -24.77(-4.62%) |
Aug 19, 2022 | 547.96 | 549.59 | 535.41 | 536.23 | 808,020 | -15.77(-2.86%) |
Aug 18, 2022 | 548.05 | 556.55 | 546.10 | 552.00 | 590,409 | +3.95(+0.72%) |
Aug 17, 2022 | 549.84 | 556.61 | 542.76 | 548.05 | 677,920 | -9.25(-1.66%) |
Aug 16, 2022 | 557.02 | 562.85 | 549.75 | 557.29 | 708,721 | -8.12(-1.44%) |
Aug 15, 2022 | 559.68 | 568.05 | 558.48 | 565.41 | 796,310 | -1.00(-0.18%) |
Aug 12, 2022 | 553.30 | 568.41 | 552.81 | 566.42 | 825,224 | +13.33(+2.41%) |
Aug 11, 2022 | 556.37 | 564.84 | 551.82 | 553.09 | 847,213 | -3.58(-0.64%) |
Aug 10, 2022 | 549.46 | 556.71 | 541.35 | 556.67 | 1,095,648 | +24.73(+4.65%) |
Aug 09, 2022 | 541.97 | 543.15 | 524.90 | 531.94 | 1,157,706 | -31.32(-5.56%) |
Aug 08, 2022 | 568.42 | 572.91 | 555.63 | 563.26 | 712,462 | -4.49(-0.79%) |
Aug 05, 2022 | 562.16 | 569.98 | 556.60 | 567.75 | 782,261 | -10.96(-1.89%) |
Aug 04, 2022 | 573.51 | 582.93 | 571.47 | 578.71 | 691,316 | +5.90(+1.03%) |
Aug 03, 2022 | 559.22 | 576.55 | 558.48 | 572.81 | 841,675 | +17.91(+3.23%) |
Aug 02, 2022 | 551.45 | 562.01 | 548.18 | 554.90 | 893,016 | -12.31(-2.17%) |