Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 319.97 | 322.00 | 316.65 | 316.75 | 1,872,107 | -5.60(-1.74%) |
Oct 28, 2022 | 312.43 | 323.05 | 311.21 | 322.36 | 1,611,154 | +7.51(+2.39%) |
Oct 27, 2022 | 308.02 | 321.83 | 308.02 | 314.84 | 2,599,618 | +7.67(+2.50%) |
Oct 26, 2022 | 308.12 | 313.56 | 306.27 | 307.17 | 1,984,618 | -0.49(-0.16%) |
Oct 25, 2022 | 292.97 | 308.59 | 291.38 | 307.66 | 3,016,094 | +11.48(+3.88%) |
Oct 24, 2022 | 294.05 | 298.05 | 291.27 | 296.19 | 1,897,259 | +4.39(+1.50%) |
Oct 21, 2022 | 287.75 | 292.21 | 283.29 | 291.80 | 1,765,557 | +3.86(+1.34%) |
Oct 20, 2022 | 292.36 | 295.69 | 286.39 | 287.94 | 1,651,223 | -4.77(-1.63%) |
Oct 19, 2022 | 292.69 | 295.94 | 290.43 | 292.72 | 1,419,063 | -3.88(-1.31%) |
Oct 18, 2022 | 300.09 | 301.85 | 294.02 | 296.60 | 2,302,859 | +3.37(+1.15%) |
Oct 17, 2022 | 288.61 | 295.85 | 287.57 | 293.23 | 1,805,811 | +10.62(+3.76%) |
Oct 14, 2022 | 291.16 | 295.91 | 282.12 | 282.61 | 1,654,737 | -5.58(-1.94%) |
Oct 13, 2022 | 279.04 | 290.23 | 275.41 | 288.19 | 2,838,805 | +1.09(+0.38%) |
Oct 12, 2022 | 290.77 | 291.74 | 286.99 | 287.10 | 1,465,380 | -3.50(-1.20%) |
Oct 11, 2022 | 293.11 | 295.32 | 289.01 | 290.60 | 1,635,407 | -3.94(-1.34%) |
Oct 10, 2022 | 302.82 | 302.88 | 293.54 | 294.54 | 1,573,558 | -5.73(-1.91%) |
Oct 07, 2022 | 308.40 | 309.19 | 298.38 | 300.27 | 2,128,101 | -11.48(-3.68%) |
Oct 06, 2022 | 316.47 | 318.22 | 310.99 | 311.75 | 1,285,940 | -5.40(-1.70%) |
Oct 05, 2022 | 314.49 | 319.59 | 312.50 | 317.15 | 1,406,061 | -1.87(-0.59%) |
Oct 04, 2022 | 314.38 | 319.80 | 313.86 | 319.02 | 1,528,751 | +8.64(+2.78%) |
Oct 03, 2022 | 302.77 | 312.07 | 302.55 | 310.38 | 1,500,319 | +9.31(+3.09%) |
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,437 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,773 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,081 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,758 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.63 | 307.74 | 311.02 | 2,761,122 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,054 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,547 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.05 | 330.19 | 330.19 | 1,325,998 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,962 | -5.26(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,124 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.92 | 341.23 | 3,438,155 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.56 | 342.20 | 2,104,250 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,766 | -5.28(-1.50%) |
Sep 13, 2022 | 359.13 | 360.17 | 350.80 | 351.52 | 1,662,977 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 368.99 | 363.98 | 366.30 | 1,273,736 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.01 | 361.31 | 364.25 | 1,294,282 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.92 | 1,010,463 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,596 | +6.65(+1.89%) |
Sep 06, 2022 | 345.11 | 354.91 | 344.93 | 351.80 | 1,627,141 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.71 | 342.76 | 1,251,090 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.15 | 341.06 | 347.05 | 1,595,320 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.08 | 347.25 | 1,967,272 | -3.33(-0.95%) |
Aug 30, 2022 | 358.32 | 358.32 | 348.16 | 350.58 | 1,749,940 | -5.36(-1.51%) |
Aug 29, 2022 | 355.50 | 360.01 | 354.48 | 355.95 | 1,268,086 | -3.02(-0.84%) |
Aug 26, 2022 | 374.68 | 374.86 | 358.61 | 358.96 | 1,377,707 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,575 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.95 | 369.61 | 1,807,175 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,919 | -3.59(-0.97%) |
Aug 22, 2022 | 369.09 | 372.29 | 368.11 | 370.34 | 1,209,550 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,608,006 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.94 | 381.10 | 1,660,090 | -0.34(-0.09%) |
Aug 17, 2022 | 377.53 | 384.23 | 376.70 | 381.44 | 1,095,887 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.22 | 380.12 | 382.46 | 1,404,508 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.37 | 383.63 | 384.75 | 1,496,160 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.11 | 379.87 | 385.56 | 1,278,349 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.42 | 379.90 | 1,491,883 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,316 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.97 | 1,194,060 | -1.01(-0.27%) |
Aug 08, 2022 | 373.83 | 374.16 | 368.16 | 371.99 | 887,219 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,053 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,696 | +9.58(+2.65%) |
Aug 03, 2022 | 363.01 | 365.94 | 357.29 | 362.19 | 1,593,983 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.54 | 363.78 | 2,047,312 | -6.20(-1.68%) |