Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 416.98 | 421.75 | 416.33 | 420.32 | 465,932 | -0.09(-0.02%) |
Oct 28, 2022 | 409.19 | 420.75 | 407.86 | 420.41 | 344,439 | +12.77(+3.13%) |
Oct 27, 2022 | 405.97 | 410.39 | 404.42 | 407.64 | 360,292 | +2.70(+0.67%) |
Oct 26, 2022 | 404.58 | 409.53 | 401.74 | 404.93 | 451,860 | +1.48(+0.37%) |
Oct 25, 2022 | 399.25 | 403.96 | 398.06 | 403.45 | 346,544 | +4.00(+1.00%) |
Oct 24, 2022 | 397.77 | 401.06 | 392.81 | 399.45 | 338,483 | +6.27(+1.60%) |
Oct 21, 2022 | 384.64 | 394.43 | 382.89 | 393.18 | 393,051 | +7.12(+1.84%) |
Oct 20, 2022 | 394.10 | 396.13 | 383.95 | 386.06 | 406,551 | -7.42(-1.89%) |
Oct 19, 2022 | 389.07 | 394.49 | 388.37 | 393.48 | 294,346 | -1.80(-0.46%) |
Oct 18, 2022 | 396.15 | 397.57 | 389.68 | 395.28 | 438,023 | +7.89(+2.04%) |
Oct 17, 2022 | 382.36 | 391.40 | 382.36 | 387.38 | 430,275 | +12.48(+3.33%) |
Oct 14, 2022 | 390.79 | 392.00 | 373.18 | 374.91 | 435,193 | -11.27(-2.92%) |
Oct 13, 2022 | 372.51 | 388.31 | 364.65 | 386.18 | 698,231 | +5.25(+1.38%) |
Oct 12, 2022 | 388.34 | 390.56 | 380.63 | 380.93 | 402,622 | -5.92(-1.53%) |
Oct 11, 2022 | 389.71 | 390.68 | 383.68 | 386.84 | 440,516 | -4.14(-1.06%) |
Oct 10, 2022 | 393.01 | 395.38 | 389.58 | 390.98 | 305,625 | -0.69(-0.18%) |
Oct 07, 2022 | 398.14 | 402.88 | 390.21 | 391.67 | 521,316 | -11.99(-2.97%) |
Oct 06, 2022 | 404.49 | 407.02 | 402.06 | 403.66 | 351,436 | -1.31(-0.32%) |
Oct 05, 2022 | 402.23 | 408.25 | 399.25 | 404.97 | 596,235 | +0.90(+0.22%) |
Oct 04, 2022 | 398.75 | 406.31 | 398.75 | 404.07 | 619,766 | +10.01(+2.54%) |
Oct 03, 2022 | 386.03 | 395.58 | 384.14 | 394.06 | 482,163 | +12.44(+3.26%) |
Sep 30, 2022 | 384.05 | 388.18 | 379.01 | 381.62 | 567,188 | -1.34(-0.35%) |
Sep 29, 2022 | 383.63 | 386.38 | 380.03 | 382.96 | 660,254 | -4.92(-1.27%) |
Sep 28, 2022 | 388.77 | 392.33 | 374.55 | 387.88 | 735,819 | +10.83(+2.87%) |
Sep 27, 2022 | 384.11 | 386.29 | 376.14 | 377.04 | 450,077 | -3.56(-0.94%) |
Sep 26, 2022 | 381.79 | 386.38 | 380.08 | 380.60 | 401,429 | -2.69(-0.70%) |
Sep 23, 2022 | 382.20 | 383.66 | 378.53 | 383.30 | 427,564 | +1.10(+0.29%) |
Sep 22, 2022 | 391.09 | 391.56 | 381.95 | 382.19 | 437,551 | -10.88(-2.77%) |
Sep 21, 2022 | 402.36 | 403.86 | 392.84 | 393.08 | 469,120 | -6.06(-1.52%) |
Sep 20, 2022 | 397.25 | 400.94 | 395.13 | 399.13 | 391,379 | -1.81(-0.45%) |
Sep 19, 2022 | 395.80 | 401.25 | 393.46 | 400.94 | 343,826 | +3.45(+0.87%) |
Sep 16, 2022 | 388.65 | 398.65 | 385.28 | 397.49 | 946,404 | +5.66(+1.45%) |
Sep 15, 2022 | 397.41 | 398.02 | 390.16 | 391.83 | 470,293 | -4.25(-1.07%) |
Sep 14, 2022 | 403.06 | 403.06 | 392.48 | 396.07 | 601,899 | -5.65(-1.41%) |
Sep 13, 2022 | 413.21 | 416.06 | 400.08 | 401.73 | 617,303 | -19.93(-4.73%) |
Sep 12, 2022 | 425.35 | 426.31 | 417.85 | 421.65 | 513,173 | -2.40(-0.57%) |
Sep 09, 2022 | 422.51 | 427.89 | 421.64 | 424.05 | 405,425 | +1.93(+0.46%) |
Sep 08, 2022 | 420.32 | 424.57 | 418.78 | 422.13 | 326,858 | +1.18(+0.28%) |
Sep 07, 2022 | 408.08 | 421.88 | 408.08 | 420.95 | 497,972 | +14.29(+3.52%) |
Sep 06, 2022 | 399.98 | 407.22 | 399.98 | 406.65 | 487,973 | +7.73(+1.94%) |
Sep 02, 2022 | 402.67 | 405.38 | 396.27 | 398.93 | 516,875 | -1.72(-0.43%) |
Sep 01, 2022 | 397.42 | 400.65 | 395.22 | 400.65 | 296,978 | +0.69(+0.17%) |
Aug 31, 2022 | 406.10 | 406.18 | 398.71 | 399.96 | 455,991 | -2.81(-0.70%) |
Aug 30, 2022 | 410.49 | 411.01 | 399.60 | 402.77 | 331,689 | -6.19(-1.51%) |
Aug 29, 2022 | 409.77 | 412.74 | 407.34 | 408.96 | 297,658 | -3.95(-0.96%) |
Aug 26, 2022 | 426.51 | 427.14 | 412.36 | 412.92 | 512,195 | -13.08(-3.07%) |
Aug 25, 2022 | 426.08 | 426.20 | 421.47 | 426.00 | 244,221 | +4.14(+0.98%) |
Aug 24, 2022 | 420.84 | 423.18 | 419.20 | 421.86 | 253,598 | +1.09(+0.26%) |
Aug 23, 2022 | 420.78 | 423.22 | 419.48 | 420.77 | 294,978 | -2.24(-0.53%) |
Aug 22, 2022 | 425.29 | 426.82 | 422.51 | 423.01 | 285,847 | -6.12(-1.43%) |
Aug 19, 2022 | 431.57 | 433.47 | 427.62 | 429.14 | 273,723 | -3.85(-0.89%) |
Aug 18, 2022 | 431.67 | 434.27 | 430.58 | 432.99 | 284,299 | +1.32(+0.31%) |
Aug 17, 2022 | 426.50 | 432.20 | 426.41 | 431.67 | 299,886 | +1.27(+0.29%) |
Aug 16, 2022 | 429.52 | 431.91 | 427.46 | 430.40 | 330,651 | -1.20(-0.28%) |
Aug 15, 2022 | 423.96 | 432.26 | 423.96 | 431.60 | 282,683 | +4.71(+1.10%) |
Aug 12, 2022 | 424.82 | 427.69 | 422.27 | 426.89 | 261,473 | +5.65(+1.34%) |
Aug 11, 2022 | 424.78 | 426.50 | 419.51 | 421.24 | 210,667 | -2.10(-0.50%) |
Aug 10, 2022 | 424.44 | 425.44 | 420.11 | 423.34 | 361,006 | +6.91(+1.66%) |
Aug 09, 2022 | 418.45 | 418.51 | 415.26 | 416.43 | 388,729 | -0.86(-0.21%) |
Aug 08, 2022 | 418.01 | 418.96 | 414.54 | 417.29 | 444,110 | +1.96(+0.47%) |
Aug 05, 2022 | 415.67 | 417.57 | 412.72 | 415.33 | 300,147 | -3.51(-0.84%) |
Aug 04, 2022 | 418.13 | 420.76 | 415.91 | 418.84 | 513,698 | +1.10(+0.26%) |
Aug 03, 2022 | 415.29 | 419.71 | 414.27 | 417.74 | 311,003 | +3.25(+0.78%) |
Aug 02, 2022 | 415.36 | 417.51 | 409.97 | 414.50 | 407,320 | -1.15(-0.28%) |