Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 558.10 | 561.07 | 552.48 | 555.34 | 202,052 | -5.59(-1.00%) |
Oct 28, 2022 | 547.12 | 562.65 | 540.68 | 560.93 | 231,680 | +16.59(+3.05%) |
Oct 27, 2022 | 537.79 | 551.12 | 537.79 | 544.34 | 229,932 | +9.19(+1.72%) |
Oct 26, 2022 | 539.38 | 551.48 | 532.67 | 535.14 | 228,171 | -0.21(-0.04%) |
Oct 25, 2022 | 519.79 | 536.04 | 519.79 | 535.36 | 278,607 | +12.02(+2.30%) |
Oct 24, 2022 | 523.60 | 527.60 | 517.32 | 523.34 | 195,195 | +4.53(+0.87%) |
Oct 21, 2022 | 510.05 | 520.43 | 502.94 | 518.80 | 304,424 | +6.62(+1.29%) |
Oct 20, 2022 | 520.24 | 524.01 | 509.53 | 512.19 | 205,436 | -10.11(-1.94%) |
Oct 19, 2022 | 517.18 | 526.88 | 511.81 | 522.30 | 304,433 | +1.24(+0.24%) |
Oct 18, 2022 | 521.90 | 528.04 | 517.32 | 521.05 | 343,321 | +14.08(+2.78%) |
Oct 17, 2022 | 506.38 | 513.81 | 505.71 | 506.97 | 261,348 | +10.93(+2.20%) |
Oct 14, 2022 | 508.15 | 510.89 | 491.92 | 496.04 | 245,367 | -7.17(-1.42%) |
Oct 13, 2022 | 481.91 | 506.49 | 481.91 | 503.21 | 329,260 | +11.46(+2.33%) |
Oct 12, 2022 | 507.48 | 507.48 | 491.17 | 491.75 | 413,998 | -12.31(-2.44%) |
Oct 11, 2022 | 514.84 | 514.84 | 499.46 | 504.06 | 324,037 | -8.61(-1.68%) |
Oct 10, 2022 | 520.46 | 524.26 | 509.76 | 512.67 | 220,215 | -1.89(-0.37%) |
Oct 07, 2022 | 520.94 | 521.46 | 509.43 | 514.56 | 223,568 | -13.04(-2.47%) |
Oct 06, 2022 | 525.73 | 535.11 | 525.73 | 527.60 | 194,461 | -4.58(-0.86%) |
Oct 05, 2022 | 533.57 | 537.93 | 528.48 | 532.18 | 263,067 | -11.35(-2.09%) |
Oct 04, 2022 | 536.30 | 546.07 | 534.98 | 543.54 | 278,106 | +20.42(+3.90%) |
Oct 03, 2022 | 514.75 | 526.53 | 504.55 | 523.12 | 228,289 | +16.91(+3.34%) |
Sep 30, 2022 | 508.11 | 517.16 | 505.20 | 506.21 | 352,490 | -5.38(-1.05%) |
Sep 29, 2022 | 513.46 | 516.98 | 504.66 | 511.59 | 231,685 | -9.49(-1.82%) |
Sep 28, 2022 | 517.94 | 524.92 | 509.71 | 521.08 | 329,698 | +8.11(+1.58%) |
Sep 27, 2022 | 521.47 | 526.83 | 511.56 | 512.97 | 368,436 | +0.38(+0.07%) |
Sep 26, 2022 | 518.04 | 529.51 | 511.73 | 512.59 | 278,194 | -8.75(-1.68%) |
Sep 23, 2022 | 526.60 | 526.60 | 513.12 | 521.34 | 269,383 | -13.69(-2.56%) |
Sep 22, 2022 | 546.95 | 546.95 | 530.58 | 535.03 | 264,550 | -11.92(-2.18%) |
Sep 21, 2022 | 571.56 | 573.90 | 546.75 | 546.95 | 314,091 | -17.02(-3.02%) |
Sep 20, 2022 | 569.52 | 569.52 | 555.97 | 563.98 | 278,029 | -7.07(-1.24%) |
Sep 19, 2022 | 559.04 | 572.33 | 559.04 | 571.04 | 274,576 | +9.75(+1.74%) |
Sep 16, 2022 | 561.39 | 561.94 | 552.69 | 561.29 | 422,767 | -4.99(-0.88%) |
Sep 15, 2022 | 576.16 | 578.98 | 564.08 | 566.28 | 199,747 | -12.58(-2.17%) |
Sep 14, 2022 | 574.28 | 579.20 | 564.50 | 578.86 | 215,309 | +6.18(+1.08%) |
Sep 13, 2022 | 589.94 | 591.81 | 570.23 | 572.67 | 204,750 | -33.41(-5.51%) |
Sep 12, 2022 | 600.76 | 607.57 | 592.78 | 606.09 | 322,588 | +8.15(+1.36%) |
Sep 09, 2022 | 595.70 | 599.49 | 590.83 | 597.94 | 229,463 | +4.19(+0.71%) |
Sep 08, 2022 | 589.24 | 595.02 | 584.69 | 593.75 | 175,352 | +0.68(+0.12%) |
Sep 07, 2022 | 579.62 | 594.98 | 576.05 | 593.07 | 220,627 | +13.00(+2.24%) |
Sep 06, 2022 | 580.98 | 584.27 | 574.76 | 580.06 | 200,361 | +0.18(+0.03%) |
Sep 02, 2022 | 587.22 | 591.87 | 577.37 | 579.88 | 203,275 | -4.08(-0.70%) |
Sep 01, 2022 | 573.75 | 584.21 | 568.14 | 583.96 | 258,391 | +4.86(+0.84%) |
Aug 31, 2022 | 588.37 | 590.35 | 577.54 | 579.10 | 298,269 | -6.36(-1.09%) |
Aug 30, 2022 | 603.39 | 604.50 | 579.53 | 585.46 | 356,950 | -15.26(-2.54%) |
Aug 29, 2022 | 601.07 | 608.18 | 598.31 | 600.71 | 162,424 | -7.93(-1.30%) |
Aug 26, 2022 | 634.41 | 634.41 | 608.55 | 608.64 | 185,948 | -22.29(-3.53%) |
Aug 25, 2022 | 623.18 | 631.50 | 620.70 | 630.93 | 154,054 | +10.70(+1.72%) |
Aug 24, 2022 | 618.05 | 623.31 | 618.05 | 620.24 | 179,744 | +4.12(+0.67%) |
Aug 23, 2022 | 610.96 | 618.16 | 610.01 | 616.12 | 313,385 | +7.01(+1.15%) |
Aug 22, 2022 | 613.18 | 616.70 | 607.75 | 609.11 | 531,607 | -13.99(-2.24%) |
Aug 19, 2022 | 626.58 | 630.70 | 614.58 | 623.09 | 335,330 | -9.16(-1.45%) |
Aug 18, 2022 | 630.04 | 636.63 | 624.96 | 632.25 | 255,806 | +4.99(+0.79%) |
Aug 17, 2022 | 625.81 | 632.06 | 624.43 | 627.27 | 290,499 | -8.00(-1.26%) |
Aug 16, 2022 | 633.32 | 637.74 | 632.48 | 635.27 | 230,557 | +0.33(+0.05%) |
Aug 15, 2022 | 629.86 | 637.30 | 628.37 | 634.94 | 204,294 | +0.38(+0.06%) |
Aug 12, 2022 | 620.39 | 635.58 | 620.05 | 634.55 | 405,613 | +14.16(+2.28%) |
Aug 11, 2022 | 631.86 | 633.72 | 616.39 | 620.39 | 316,346 | -4.28(-0.68%) |
Aug 10, 2022 | 616.79 | 631.88 | 613.59 | 624.67 | 433,736 | +20.65(+3.42%) |
Aug 09, 2022 | 607.00 | 611.67 | 594.12 | 604.02 | 292,225 | +2.68(+0.45%) |
Aug 08, 2022 | 603.03 | 607.46 | 599.66 | 601.34 | 257,558 | +2.70(+0.45%) |
Aug 05, 2022 | 590.77 | 599.19 | 590.72 | 598.63 | 211,966 | +2.24(+0.38%) |
Aug 04, 2022 | 592.63 | 598.01 | 589.82 | 596.39 | 148,262 | +2.31(+0.39%) |
Aug 03, 2022 | 590.00 | 596.68 | 586.98 | 594.09 | 200,681 | +6.79(+1.16%) |
Aug 02, 2022 | 590.85 | 596.15 | 586.29 | 587.30 | 261,610 | -3.55(-0.60%) |