Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 397.65 | 403.18 | 392.07 | 397.56 | 1,911,117 | -0.79(-0.20%) |
Oct 28, 2022 | 383.55 | 399.69 | 382.58 | 398.36 | 1,848,431 | +16.19(+4.24%) |
Oct 27, 2022 | 382.03 | 390.87 | 374.69 | 382.17 | 2,330,246 | +3.45(+0.91%) |
Oct 26, 2022 | 367.58 | 386.83 | 367.12 | 378.73 | 2,462,887 | +5.64(+1.51%) |
Oct 25, 2022 | 368.33 | 379.62 | 368.33 | 373.09 | 1,781,295 | +5.80(+1.58%) |
Oct 24, 2022 | 363.83 | 370.45 | 358.03 | 367.29 | 2,048,193 | +4.59(+1.26%) |
Oct 21, 2022 | 348.64 | 366.21 | 348.64 | 362.71 | 2,816,757 | +13.18(+3.77%) |
Oct 20, 2022 | 334.54 | 360.38 | 328.08 | 349.53 | 5,981,373 | +25.33(+7.81%) |
Oct 19, 2022 | 316.66 | 326.27 | 312.99 | 324.19 | 2,733,721 | +7.88(+2.49%) |
Oct 18, 2022 | 321.23 | 325.92 | 310.07 | 316.32 | 2,553,054 | +6.52(+2.10%) |
Oct 17, 2022 | 321.18 | 323.32 | 307.13 | 309.80 | 5,236,345 | +0.46(+0.15%) |
Oct 14, 2022 | 334.54 | 334.91 | 308.70 | 309.33 | 3,095,320 | -25.20(-7.53%) |
Oct 13, 2022 | 297.08 | 338.57 | 294.25 | 334.54 | 4,611,574 | +16.33(+5.13%) |
Oct 12, 2022 | 322.90 | 325.02 | 317.40 | 318.20 | 3,732,763 | -3.01(-0.94%) |
Oct 11, 2022 | 339.14 | 344.00 | 316.56 | 321.22 | 5,409,164 | -23.25(-6.75%) |
Oct 10, 2022 | 363.38 | 363.70 | 334.35 | 344.47 | 4,022,289 | -23.69(-6.44%) |
Oct 07, 2022 | 379.78 | 381.73 | 365.15 | 368.16 | 2,117,497 | -22.35(-5.72%) |
Oct 06, 2022 | 391.50 | 400.18 | 388.16 | 390.51 | 1,383,248 | -2.27(-0.58%) |
Oct 05, 2022 | 384.95 | 397.50 | 378.15 | 392.78 | 1,432,422 | -0.71(-0.18%) |
Oct 04, 2022 | 395.60 | 401.22 | 390.42 | 393.49 | 2,093,967 | +10.75(+2.81%) |
Oct 03, 2022 | 365.66 | 389.69 | 364.11 | 382.73 | 2,575,418 | +23.26(+6.47%) |
Sep 30, 2022 | 351.86 | 366.86 | 351.62 | 359.48 | 1,943,809 | -4.47(-1.23%) |
Sep 29, 2022 | 368.47 | 368.74 | 357.74 | 363.94 | 1,595,514 | -10.90(-2.91%) |
Sep 28, 2022 | 366.76 | 376.77 | 365.62 | 374.85 | 1,104,020 | +4.86(+1.31%) |
Sep 27, 2022 | 373.09 | 374.85 | 362.76 | 369.98 | 1,204,524 | +5.17(+1.42%) |
Sep 26, 2022 | 373.89 | 378.42 | 364.50 | 364.82 | 1,145,482 | -8.96(-2.40%) |
Sep 23, 2022 | 375.61 | 377.05 | 366.92 | 373.78 | 1,488,883 | -6.16(-1.62%) |
Sep 22, 2022 | 387.42 | 389.61 | 378.94 | 379.93 | 1,547,274 | -11.61(-2.96%) |
Sep 21, 2022 | 397.68 | 410.92 | 391.34 | 391.54 | 1,081,157 | -4.67(-1.18%) |
Sep 20, 2022 | 396.26 | 398.07 | 392.32 | 396.21 | 908,878 | -5.72(-1.42%) |
Sep 19, 2022 | 396.03 | 406.49 | 396.03 | 401.93 | 953,431 | +0.00(+0.00%) |
Sep 16, 2022 | 400.98 | 406.49 | 396.01 | 401.93 | 1,895,120 | -4.14(-1.02%) |
Sep 15, 2022 | 411.20 | 414.81 | 400.44 | 406.07 | 1,219,617 | -8.17(-1.97%) |
Sep 14, 2022 | 416.45 | 419.05 | 407.23 | 414.24 | 1,080,863 | +1.26(+0.30%) |
Sep 13, 2022 | 421.35 | 424.46 | 410.75 | 412.98 | 1,928,400 | -24.65(-5.63%) |
Sep 12, 2022 | 437.62 | 443.68 | 432.54 | 437.63 | 1,020,948 | -3.41(-0.77%) |
Sep 09, 2022 | 437.73 | 443.07 | 435.78 | 441.04 | 1,321,992 | +11.37(+2.65%) |
Sep 08, 2022 | 416.15 | 435.07 | 414.85 | 429.67 | 1,451,952 | +7.00(+1.66%) |
Sep 07, 2022 | 419.73 | 427.49 | 412.92 | 422.66 | 1,227,596 | +5.13(+1.23%) |
Sep 06, 2022 | 420.10 | 424.37 | 412.75 | 417.54 | 1,189,016 | -3.38(-0.80%) |
Sep 02, 2022 | 427.00 | 433.83 | 418.21 | 420.91 | 1,398,266 | -1.79(-0.42%) |
Sep 01, 2022 | 415.31 | 423.73 | 409.34 | 422.70 | 1,924,633 | -5.74(-1.34%) |
Aug 31, 2022 | 432.78 | 433.65 | 423.44 | 428.44 | 1,259,299 | -4.67(-1.08%) |
Aug 30, 2022 | 439.30 | 441.46 | 425.43 | 433.11 | 1,450,118 | -1.82(-0.42%) |
Aug 29, 2022 | 438.57 | 445.54 | 434.15 | 434.93 | 1,030,587 | -8.58(-1.93%) |
Aug 26, 2022 | 467.85 | 468.16 | 441.94 | 443.51 | 1,621,322 | -24.34(-5.20%) |
Aug 25, 2022 | 453.61 | 468.12 | 453.61 | 467.85 | 969,743 | +14.85(+3.28%) |
Aug 24, 2022 | 453.89 | 455.06 | 447.16 | 453.00 | 700,082 | -0.94(-0.21%) |
Aug 23, 2022 | 448.55 | 459.44 | 448.36 | 453.94 | 828,275 | +6.26(+1.40%) |
Aug 22, 2022 | 455.45 | 458.64 | 445.97 | 447.68 | 1,497,602 | -18.81(-4.03%) |
Aug 19, 2022 | 482.02 | 483.32 | 465.87 | 466.48 | 2,054,862 | -25.79(-5.24%) |
Aug 18, 2022 | 487.00 | 498.00 | 481.51 | 492.27 | 1,304,544 | +5.47(+1.12%) |
Aug 17, 2022 | 491.37 | 493.27 | 475.33 | 486.81 | 1,432,595 | -12.52(-2.51%) |
Aug 16, 2022 | 505.14 | 508.64 | 496.43 | 499.33 | 1,257,301 | -6.78(-1.34%) |
Aug 15, 2022 | 505.12 | 511.30 | 498.17 | 506.11 | 987,276 | -1.27(-0.25%) |
Aug 12, 2022 | 491.12 | 508.29 | 488.67 | 507.38 | 1,286,767 | +20.67(+4.25%) |
Aug 11, 2022 | 485.32 | 506.55 | 481.37 | 486.71 | 1,843,502 | +2.46(+0.51%) |
Aug 10, 2022 | 470.87 | 484.92 | 460.35 | 484.25 | 2,023,770 | +25.00(+5.44%) |
Aug 09, 2022 | 477.50 | 478.06 | 447.16 | 459.25 | 2,942,530 | -39.27(-7.88%) |
Aug 08, 2022 | 502.69 | 511.26 | 487.83 | 498.53 | 1,039,844 | -10.20(-2.01%) |
Aug 05, 2022 | 509.81 | 516.74 | 497.86 | 508.73 | 1,070,025 | -11.62(-2.23%) |
Aug 04, 2022 | 511.57 | 520.84 | 510.53 | 520.35 | 1,650,088 | +7.00(+1.36%) |
Aug 03, 2022 | 495.39 | 517.39 | 493.89 | 513.35 | 2,260,705 | +21.56(+4.38%) |
Aug 02, 2022 | 485.69 | 498.22 | 478.99 | 491.79 | 1,530,209 | -0.15(-0.03%) |