Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 333.40 | 335.33 | 330.17 | 332.25 | 530,372 | -2.16(-0.64%) |
Oct 28, 2022 | 327.43 | 335.17 | 326.25 | 334.40 | 244,168 | +7.61(+2.33%) |
Oct 27, 2022 | 327.72 | 331.15 | 325.51 | 326.79 | 352,222 | -0.46(-0.14%) |
Oct 26, 2022 | 330.01 | 330.70 | 323.62 | 327.25 | 403,146 | -1.84(-0.56%) |
Oct 25, 2022 | 312.05 | 329.89 | 312.05 | 329.09 | 548,260 | +15.67(+5.00%) |
Oct 24, 2022 | 315.08 | 315.68 | 310.09 | 313.42 | 362,382 | +1.61(+0.52%) |
Oct 21, 2022 | 301.07 | 312.14 | 300.03 | 311.81 | 377,524 | +10.96(+3.64%) |
Oct 20, 2022 | 309.54 | 312.21 | 299.77 | 300.85 | 247,407 | -9.01(-2.91%) |
Oct 19, 2022 | 314.77 | 315.15 | 306.11 | 309.86 | 263,101 | -6.86(-2.17%) |
Oct 18, 2022 | 314.70 | 320.49 | 312.90 | 316.72 | 371,702 | +9.13(+2.97%) |
Oct 17, 2022 | 302.15 | 308.51 | 300.78 | 307.60 | 396,098 | +12.08(+4.09%) |
Oct 14, 2022 | 313.06 | 313.72 | 295.01 | 295.51 | 409,551 | -15.35(-4.94%) |
Oct 13, 2022 | 300.70 | 313.55 | 295.27 | 310.86 | 450,308 | +2.84(+0.92%) |
Oct 12, 2022 | 313.13 | 313.13 | 306.44 | 308.02 | 354,377 | -5.87(-1.87%) |
Oct 11, 2022 | 313.88 | 318.21 | 311.23 | 313.89 | 246,172 | -1.54(-0.49%) |
Oct 10, 2022 | 318.93 | 318.93 | 312.17 | 315.44 | 217,152 | -1.26(-0.40%) |
Oct 07, 2022 | 322.35 | 323.13 | 314.46 | 316.69 | 321,998 | -9.96(-3.05%) |
Oct 06, 2022 | 328.79 | 332.19 | 325.87 | 326.65 | 304,882 | -3.93(-1.19%) |
Oct 05, 2022 | 327.56 | 333.97 | 327.19 | 330.58 | 281,937 | -1.63(-0.49%) |
Oct 04, 2022 | 329.76 | 333.36 | 327.72 | 332.21 | 476,632 | +9.25(+2.86%) |
Oct 03, 2022 | 321.42 | 325.94 | 318.26 | 322.96 | 672,996 | +4.45(+1.40%) |
Sep 30, 2022 | 318.82 | 327.61 | 315.61 | 318.51 | 720,293 | -0.32(-0.10%) |
Sep 29, 2022 | 311.23 | 319.86 | 304.61 | 318.83 | 521,953 | +2.75(+0.87%) |
Sep 28, 2022 | 310.12 | 317.78 | 308.13 | 316.08 | 590,835 | +8.44(+2.75%) |
Sep 27, 2022 | 315.52 | 315.98 | 303.91 | 307.63 | 481,770 | -4.81(-1.54%) |
Sep 26, 2022 | 315.33 | 319.07 | 310.47 | 312.44 | 418,921 | -4.05(-1.28%) |
Sep 23, 2022 | 320.40 | 320.69 | 311.32 | 316.50 | 568,134 | -7.56(-2.33%) |
Sep 22, 2022 | 326.87 | 327.76 | 323.68 | 324.06 | 520,846 | -1.42(-0.43%) |
Sep 21, 2022 | 333.64 | 338.28 | 325.45 | 325.48 | 315,263 | -5.38(-1.63%) |
Sep 20, 2022 | 329.58 | 331.84 | 323.87 | 330.85 | 371,397 | -1.21(-0.36%) |
Sep 19, 2022 | 324.17 | 332.31 | 323.67 | 332.06 | 410,959 | +5.55(+1.70%) |
Sep 16, 2022 | 329.57 | 329.57 | 321.52 | 326.51 | 462,260 | -7.18(-2.15%) |
Sep 15, 2022 | 328.96 | 336.62 | 328.72 | 333.69 | 386,162 | +5.00(+1.52%) |
Sep 14, 2022 | 334.44 | 335.04 | 324.32 | 328.69 | 523,665 | -7.14(-2.13%) |
Sep 13, 2022 | 344.06 | 345.13 | 335.09 | 335.83 | 333,843 | -15.54(-4.42%) |
Sep 12, 2022 | 354.90 | 354.90 | 349.56 | 351.36 | 275,302 | -0.98(-0.28%) |
Sep 09, 2022 | 350.76 | 353.65 | 349.56 | 352.34 | 350,377 | +3.66(+1.05%) |
Sep 08, 2022 | 345.22 | 349.97 | 341.60 | 348.68 | 357,530 | +0.96(+0.28%) |
Sep 07, 2022 | 335.93 | 347.96 | 335.79 | 347.73 | 320,251 | +11.94(+3.55%) |
Sep 06, 2022 | 336.13 | 340.29 | 333.87 | 335.79 | 346,015 | -1.03(-0.31%) |
Sep 02, 2022 | 343.70 | 347.61 | 335.62 | 336.82 | 346,716 | -1.98(-0.58%) |
Sep 01, 2022 | 341.33 | 341.97 | 335.67 | 338.80 | 427,814 | -5.05(-1.47%) |
Aug 31, 2022 | 342.75 | 345.06 | 337.62 | 343.85 | 719,259 | +3.16(+0.93%) |
Aug 30, 2022 | 352.13 | 352.21 | 337.42 | 340.68 | 432,244 | -8.92(-2.55%) |
Aug 29, 2022 | 343.93 | 352.97 | 343.75 | 349.61 | 467,258 | +2.44(+0.70%) |
Aug 26, 2022 | 359.40 | 359.40 | 345.03 | 347.17 | 241,494 | -10.39(-2.91%) |
Aug 25, 2022 | 353.78 | 358.02 | 352.17 | 357.56 | 192,577 | +7.10(+2.02%) |
Aug 24, 2022 | 352.16 | 354.30 | 348.27 | 350.46 | 231,295 | -0.64(-0.18%) |
Aug 23, 2022 | 351.03 | 355.69 | 349.80 | 351.11 | 188,738 | -0.56(-0.16%) |
Aug 22, 2022 | 354.57 | 358.51 | 351.38 | 351.67 | 467,761 | -8.74(-2.42%) |
Aug 19, 2022 | 363.37 | 363.37 | 357.18 | 360.40 | 518,919 | -2.37(-0.65%) |
Aug 18, 2022 | 363.94 | 365.19 | 361.08 | 362.77 | 315,743 | -1.35(-0.37%) |
Aug 17, 2022 | 362.30 | 364.48 | 360.37 | 364.12 | 288,183 | -2.62(-0.71%) |
Aug 16, 2022 | 361.80 | 369.30 | 361.80 | 366.74 | 238,625 | +2.78(+0.76%) |
Aug 15, 2022 | 363.16 | 367.46 | 362.17 | 363.96 | 405,322 | -1.33(-0.36%) |
Aug 12, 2022 | 363.63 | 366.61 | 359.88 | 365.29 | 280,763 | +5.15(+1.43%) |
Aug 11, 2022 | 363.84 | 366.88 | 359.49 | 360.14 | 336,781 | -0.45(-0.13%) |
Aug 10, 2022 | 358.30 | 360.97 | 356.74 | 360.59 | 332,105 | +11.38(+3.26%) |
Aug 09, 2022 | 347.43 | 349.44 | 343.65 | 349.21 | 289,993 | +0.58(+0.17%) |
Aug 08, 2022 | 354.42 | 357.52 | 346.83 | 348.63 | 674,227 | -2.67(-0.76%) |
Aug 05, 2022 | 351.01 | 354.68 | 347.74 | 351.30 | 594,628 | -4.00(-1.12%) |
Aug 04, 2022 | 350.38 | 361.25 | 349.62 | 355.30 | 504,577 | +4.53(+1.29%) |
Aug 03, 2022 | 350.40 | 352.37 | 348.15 | 350.77 | 403,144 | +2.91(+0.84%) |
Aug 02, 2022 | 347.08 | 352.05 | 343.99 | 347.86 | 477,104 | -1.71(-0.49%) |