Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 675.74 | 676.00 | 668.99 | 669.09 | 37,978 | -6.66(-0.99%) |
Oct 28, 2022 | 658.47 | 678.36 | 658.00 | 675.75 | 33,204 | +13.95(+2.11%) |
Oct 27, 2022 | 642.31 | 665.00 | 642.31 | 661.80 | 34,308 | +17.49(+2.71%) |
Oct 26, 2022 | 645.45 | 654.06 | 639.68 | 644.31 | 25,703 | -2.58(-0.40%) |
Oct 25, 2022 | 635.24 | 653.82 | 635.24 | 646.89 | 36,652 | +11.53(+1.81%) |
Oct 24, 2022 | 620.89 | 636.31 | 620.89 | 635.36 | 31,037 | +14.47(+2.33%) |
Oct 21, 2022 | 625.33 | 625.33 | 618.75 | 620.89 | 19,818 | -2.97(-0.48%) |
Oct 20, 2022 | 625.93 | 628.74 | 619.94 | 623.86 | 28,432 | +1.51(+0.24%) |
Oct 19, 2022 | 622.00 | 631.07 | 620.25 | 622.35 | 29,193 | -2.66(-0.43%) |
Oct 18, 2022 | 629.75 | 633.40 | 624.11 | 625.01 | 25,936 | +1.29(+0.21%) |
Oct 17, 2022 | 623.10 | 633.06 | 622.83 | 623.72 | 29,411 | +4.46(+0.72%) |
Oct 14, 2022 | 630.82 | 638.00 | 618.00 | 619.26 | 42,346 | -6.99(-1.12%) |
Oct 13, 2022 | 616.22 | 635.05 | 614.00 | 626.25 | 40,760 | +2.45(+0.39%) |
Oct 12, 2022 | 620.88 | 626.51 | 612.00 | 623.80 | 45,754 | +3.51(+0.57%) |
Oct 11, 2022 | 635.00 | 639.17 | 617.00 | 620.29 | 40,783 | -17.94(-2.81%) |
Oct 07, 2022 | 638.23 | 0 | -16.04(-2.45%) | |||
Oct 06, 2022 | 655.40 | 656.32 | 642.00 | 654.27 | 33,270 | -1.58(-0.24%) |
Oct 05, 2022 | 651.01 | 661.00 | 651.01 | 655.85 | 25,192 | -6.25(-0.94%) |
Oct 04, 2022 | 631.67 | 662.20 | 631.67 | 662.10 | 39,494 | +31.52(+5.00%) |
Oct 03, 2022 | 630.03 | 635.28 | 621.00 | 630.58 | 36,966 | -0.31(-0.05%) |
Sep 30, 2022 | 636.97 | 643.36 | 630.25 | 630.89 | 45,962 | -1.34(-0.21%) |
Sep 29, 2022 | 643.60 | 644.32 | 631.72 | 632.23 | 30,354 | -14.26(-2.21%) |
Sep 28, 2022 | 627.27 | 647.02 | 622.94 | 646.49 | 52,300 | +19.30(+3.08%) |
Sep 27, 2022 | 632.00 | 635.55 | 625.74 | 627.19 | 42,778 | -7.36(-1.16%) |
Sep 26, 2022 | 627.34 | 642.83 | 625.42 | 634.55 | 37,679 | +6.12(+0.97%) |
Sep 23, 2022 | 626.50 | 630.11 | 612.00 | 628.43 | 50,657 | -2.57(-0.41%) |
Sep 22, 2022 | 650.06 | 650.06 | 629.66 | 631.00 | 32,987 | -19.00(-2.92%) |
Sep 21, 2022 | 650.00 | 658.91 | 649.06 | 650.00 | 20,522 | -2.39(-0.37%) |
Sep 20, 2022 | 654.28 | 654.28 | 642.90 | 652.39 | 45,044 | -1.02(-0.16%) |
Sep 19, 2022 | 641.11 | 656.35 | 641.11 | 653.41 | 23,790 | +3.79(+0.58%) |
Sep 16, 2022 | 640.75 | 652.00 | 637.50 | 649.62 | 100,119 | +8.87(+1.38%) |
Sep 15, 2022 | 648.89 | 652.10 | 640.06 | 640.75 | 45,959 | -8.14(-1.25%) |
Sep 14, 2022 | 652.00 | 653.26 | 647.29 | 648.89 | 36,964 | -1.11(-0.17%) |
Sep 13, 2022 | 642.85 | 654.00 | 642.85 | 650.00 | 30,753 | -9.07(-1.38%) |
Sep 12, 2022 | 654.00 | 660.98 | 654.00 | 659.07 | 15,492 | +5.25(+0.80%) |
Sep 09, 2022 | 658.89 | 658.89 | 650.00 | 653.82 | 38,583 | +1.93(+0.30%) |
Sep 08, 2022 | 648.60 | 664.55 | 647.30 | 651.89 | 34,604 | +0.40(+0.06%) |
Sep 07, 2022 | 642.63 | 654.04 | 637.08 | 651.49 | 27,311 | +8.84(+1.38%) |
Sep 06, 2022 | 644.99 | 650.98 | 633.84 | 642.65 | 44,890 | +4.88(+0.77%) |
Sep 02, 2022 | 637.77 | 0 | -5.36(-0.83%) | |||
Sep 01, 2022 | 653.40 | 653.40 | 629.70 | 643.13 | 93,845 | -11.61(-1.77%) |
Aug 31, 2022 | 653.13 | 664.04 | 650.00 | 654.74 | 135,326 | +0.21(+0.03%) |
Aug 30, 2022 | 650.04 | 656.99 | 650.04 | 654.53 | 24,337 | +2.20(+0.34%) |
Aug 29, 2022 | 648.82 | 654.98 | 646.31 | 652.33 | 35,497 | -2.08(-0.32%) |
Aug 26, 2022 | 667.78 | 667.78 | 651.37 | 654.41 | 33,778 | -12.62(-1.89%) |
Aug 25, 2022 | 672.25 | 680.30 | 663.27 | 667.03 | 26,943 | -5.22(-0.78%) |
Aug 24, 2022 | 652.51 | 676.30 | 652.51 | 672.25 | 41,089 | +17.50(+2.67%) |
Aug 23, 2022 | 655.13 | 657.01 | 650.92 | 654.75 | 23,814 | +0.75(+0.11%) |
Aug 22, 2022 | 662.48 | 668.00 | 653.47 | 654.00 | 22,699 | -13.60(-2.04%) |
Aug 19, 2022 | 669.07 | 679.52 | 666.44 | 667.60 | 27,577 | -6.25(-0.93%) |
Aug 18, 2022 | 677.01 | 680.16 | 671.58 | 673.85 | 23,449 | -8.45(-1.24%) |
Aug 17, 2022 | 668.41 | 683.58 | 666.41 | 682.30 | 33,280 | +10.41(+1.55%) |
Aug 16, 2022 | 664.51 | 674.34 | 659.10 | 671.89 | 28,462 | +7.69(+1.16%) |
Aug 15, 2022 | 653.92 | 668.00 | 648.10 | 664.20 | 40,819 | +10.15(+1.55%) |
Aug 12, 2022 | 665.80 | 665.80 | 651.61 | 654.05 | 67,831 | -11.65(-1.75%) |
Aug 11, 2022 | 671.42 | 671.42 | 650.00 | 665.70 | 64,024 | -3.28(-0.49%) |
Aug 10, 2022 | 680.64 | 693.58 | 668.00 | 668.98 | 47,160 | -11.15(-1.64%) |
Aug 09, 2022 | 687.32 | 692.02 | 678.44 | 680.13 | 30,968 | -6.59(-0.96%) |
Aug 08, 2022 | 672.77 | 693.83 | 672.32 | 686.72 | 41,469 | +16.51(+2.46%) |
Aug 05, 2022 | 669.32 | 674.00 | 654.25 | 670.21 | 39,081 | -4.04(-0.60%) |
Aug 04, 2022 | 671.00 | 675.88 | 665.00 | 674.25 | 46,994 | +3.19(+0.48%) |
Aug 03, 2022 | 664.69 | 681.00 | 664.69 | 671.06 | 41,314 | +10.06(+1.52%) |