Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 396.70 | 402.22 | 391.13 | 396.61 | 1,915,700 | -0.79(-0.20%) |
Oct 28, 2022 | 382.63 | 398.74 | 381.66 | 397.41 | 1,852,864 | +16.15(+4.24%) |
Oct 27, 2022 | 381.11 | 389.93 | 373.79 | 381.26 | 2,335,835 | +3.44(+0.91%) |
Oct 26, 2022 | 366.70 | 385.90 | 366.24 | 377.82 | 2,468,794 | +5.62(+1.51%) |
Oct 25, 2022 | 367.45 | 378.71 | 367.45 | 372.19 | 1,785,567 | +5.78(+1.58%) |
Oct 24, 2022 | 362.96 | 369.56 | 357.18 | 366.41 | 2,053,105 | +4.57(+1.26%) |
Oct 21, 2022 | 347.81 | 365.33 | 347.81 | 361.84 | 2,823,512 | +13.15(+3.77%) |
Oct 20, 2022 | 333.74 | 359.52 | 327.30 | 348.69 | 5,995,718 | +25.27(+7.81%) |
Oct 19, 2022 | 315.90 | 325.49 | 312.24 | 323.42 | 2,740,277 | +7.86(+2.49%) |
Oct 18, 2022 | 320.46 | 325.14 | 309.33 | 315.56 | 2,559,176 | +6.51(+2.11%) |
Oct 17, 2022 | 320.41 | 322.55 | 306.40 | 309.06 | 5,248,903 | +0.46(+0.15%) |
Oct 14, 2022 | 333.74 | 334.11 | 307.96 | 308.60 | 3,102,743 | -25.14(-7.53%) |
Oct 13, 2022 | 296.37 | 337.76 | 293.55 | 333.74 | 4,622,634 | +16.29(+5.13%) |
Oct 12, 2022 | 322.13 | 324.24 | 316.64 | 317.44 | 3,741,715 | -3.01(-0.94%) |
Oct 11, 2022 | 338.33 | 343.17 | 315.81 | 320.45 | 5,422,137 | -23.19(-6.75%) |
Oct 10, 2022 | 362.51 | 362.83 | 333.55 | 343.64 | 4,031,935 | -23.63(-6.43%) |
Oct 07, 2022 | 378.87 | 380.82 | 364.27 | 367.28 | 2,122,575 | -22.30(-5.72%) |
Oct 06, 2022 | 390.57 | 399.22 | 387.24 | 389.58 | 1,386,565 | -2.26(-0.58%) |
Oct 05, 2022 | 384.03 | 396.54 | 377.24 | 391.84 | 1,435,857 | -0.70(-0.18%) |
Oct 04, 2022 | 394.65 | 400.26 | 389.49 | 392.55 | 2,098,989 | +10.73(+2.81%) |
Oct 03, 2022 | 364.79 | 388.75 | 363.24 | 381.82 | 2,581,595 | +23.20(+6.47%) |
Sep 30, 2022 | 351.02 | 365.98 | 350.78 | 358.62 | 1,948,471 | -4.46(-1.23%) |
Sep 29, 2022 | 367.59 | 367.86 | 356.88 | 363.07 | 1,599,340 | -10.88(-2.91%) |
Sep 28, 2022 | 365.88 | 375.87 | 364.74 | 373.95 | 1,106,667 | +4.85(+1.31%) |
Sep 27, 2022 | 372.19 | 373.95 | 361.89 | 369.10 | 1,207,413 | +5.15(+1.42%) |
Sep 26, 2022 | 373.00 | 377.52 | 363.63 | 363.94 | 1,148,229 | -8.94(-2.40%) |
Sep 23, 2022 | 374.71 | 376.14 | 366.04 | 372.88 | 1,492,453 | -6.14(-1.62%) |
Sep 22, 2022 | 386.49 | 388.68 | 378.03 | 379.02 | 1,550,984 | -11.58(-2.96%) |
Sep 21, 2022 | 396.73 | 409.93 | 390.40 | 390.61 | 1,083,750 | -4.65(-1.18%) |
Sep 20, 2022 | 395.31 | 397.12 | 391.38 | 395.26 | 911,057 | -5.70(-1.42%) |
Sep 19, 2022 | 395.08 | 405.52 | 395.08 | 400.96 | 955,717 | +0.00(+0.00%) |
Sep 16, 2022 | 400.02 | 405.52 | 395.06 | 400.96 | 1,899,665 | -4.13(-1.02%) |
Sep 15, 2022 | 410.21 | 413.82 | 399.48 | 405.10 | 1,222,542 | -8.15(-1.97%) |
Sep 14, 2022 | 415.45 | 418.05 | 406.25 | 413.25 | 1,083,455 | +1.25(+0.30%) |
Sep 13, 2022 | 420.34 | 423.44 | 409.76 | 412.00 | 1,933,025 | -24.59(-5.63%) |
Sep 12, 2022 | 436.57 | 442.62 | 431.51 | 436.58 | 1,023,396 | -3.40(-0.77%) |
Sep 09, 2022 | 436.68 | 442.01 | 434.74 | 439.98 | 1,325,162 | +11.34(+2.65%) |
Sep 08, 2022 | 415.15 | 434.03 | 413.85 | 428.64 | 1,455,434 | +6.99(+1.66%) |
Sep 07, 2022 | 418.72 | 426.46 | 411.93 | 421.65 | 1,230,539 | +5.11(+1.23%) |
Sep 06, 2022 | 419.09 | 423.36 | 411.76 | 416.54 | 1,191,867 | -3.37(-0.80%) |
Sep 02, 2022 | 425.98 | 432.80 | 417.20 | 419.90 | 1,401,619 | -1.79(-0.42%) |
Sep 01, 2022 | 414.32 | 422.71 | 408.36 | 421.69 | 1,929,249 | -5.73(-1.34%) |
Aug 31, 2022 | 431.74 | 432.61 | 422.43 | 427.42 | 1,262,319 | -4.66(-1.08%) |
Aug 30, 2022 | 438.25 | 440.40 | 424.41 | 432.07 | 1,453,595 | -1.82(-0.42%) |
Aug 29, 2022 | 437.52 | 444.47 | 433.11 | 433.89 | 1,033,059 | -8.56(-1.93%) |
Aug 26, 2022 | 466.73 | 467.04 | 440.88 | 442.45 | 1,625,210 | -24.28(-5.20%) |
Aug 25, 2022 | 452.52 | 467.00 | 452.52 | 466.73 | 972,068 | +14.82(+3.28%) |
Aug 24, 2022 | 452.81 | 453.97 | 446.09 | 451.92 | 701,761 | -0.94(-0.21%) |
Aug 23, 2022 | 447.48 | 458.34 | 447.28 | 452.86 | 830,261 | +6.25(+1.40%) |
Aug 22, 2022 | 454.36 | 457.54 | 444.90 | 446.61 | 1,501,193 | -18.76(-4.03%) |
Aug 19, 2022 | 480.87 | 482.17 | 464.75 | 465.37 | 2,059,790 | -25.73(-5.24%) |
Aug 18, 2022 | 485.84 | 496.81 | 480.36 | 491.10 | 1,307,672 | +5.46(+1.12%) |
Aug 17, 2022 | 490.20 | 492.09 | 474.19 | 485.64 | 1,436,030 | -12.49(-2.51%) |
Aug 16, 2022 | 503.93 | 507.42 | 495.25 | 498.13 | 1,260,316 | -6.76(-1.34%) |
Aug 15, 2022 | 503.91 | 510.08 | 496.98 | 504.90 | 989,644 | -1.27(-0.25%) |
Aug 12, 2022 | 489.94 | 507.07 | 487.50 | 506.17 | 1,289,852 | +20.62(+4.25%) |
Aug 11, 2022 | 484.16 | 505.34 | 480.21 | 485.54 | 1,847,923 | +2.45(+0.51%) |
Aug 10, 2022 | 469.74 | 483.76 | 459.25 | 483.09 | 2,028,623 | +24.94(+5.44%) |
Aug 09, 2022 | 476.36 | 476.92 | 446.09 | 458.15 | 2,949,586 | -39.18(-7.88%) |
Aug 08, 2022 | 501.49 | 510.03 | 486.67 | 497.33 | 1,042,338 | -10.18(-2.01%) |
Aug 05, 2022 | 508.59 | 515.50 | 496.67 | 507.51 | 1,072,591 | -11.60(-2.23%) |
Aug 04, 2022 | 510.34 | 519.60 | 509.31 | 519.11 | 1,654,045 | +6.99(+1.36%) |
Aug 03, 2022 | 494.21 | 516.15 | 492.71 | 512.12 | 2,266,126 | +21.51(+4.38%) |
Aug 02, 2022 | 484.53 | 497.03 | 477.84 | 490.61 | 1,533,878 | -0.15(-0.03%) |