Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 397.44 | 402.97 | 391.87 | 397.35 | 1,912,125 | -0.80(-0.20%) |
Oct 28, 2022 | 383.35 | 399.48 | 382.37 | 398.15 | 1,849,406 | +16.18(+4.24%) |
Oct 27, 2022 | 381.82 | 390.66 | 374.49 | 381.97 | 2,331,476 | +3.45(+0.91%) |
Oct 26, 2022 | 367.38 | 386.62 | 366.92 | 378.53 | 2,464,186 | +5.63(+1.51%) |
Oct 25, 2022 | 368.14 | 379.42 | 368.14 | 372.89 | 1,782,235 | +5.79(+1.58%) |
Oct 24, 2022 | 363.63 | 370.25 | 357.84 | 367.10 | 2,049,273 | +4.59(+1.26%) |
Oct 21, 2022 | 348.46 | 366.01 | 348.46 | 362.51 | 2,818,243 | +13.17(+3.77%) |
Oct 20, 2022 | 334.36 | 360.19 | 327.91 | 349.34 | 5,984,529 | +25.32(+7.81%) |
Oct 19, 2022 | 316.50 | 326.10 | 312.82 | 324.02 | 2,735,164 | +7.87(+2.49%) |
Oct 18, 2022 | 321.06 | 325.75 | 309.91 | 316.15 | 2,554,400 | +6.52(+2.11%) |
Oct 17, 2022 | 321.01 | 323.15 | 306.97 | 309.63 | 5,239,108 | +0.46(+0.15%) |
Oct 14, 2022 | 334.36 | 334.73 | 308.53 | 309.17 | 3,096,953 | -25.19(-7.53%) |
Oct 13, 2022 | 296.92 | 338.40 | 294.10 | 334.36 | 4,614,007 | +16.32(+5.13%) |
Oct 12, 2022 | 322.73 | 324.85 | 317.23 | 318.04 | 3,734,732 | -3.01(-0.94%) |
Oct 11, 2022 | 338.96 | 343.81 | 316.40 | 321.05 | 5,412,018 | -23.24(-6.75%) |
Oct 10, 2022 | 363.19 | 363.51 | 334.18 | 344.29 | 4,024,410 | -23.68(-6.43%) |
Oct 07, 2022 | 379.58 | 381.53 | 364.95 | 367.96 | 2,118,614 | -22.34(-5.72%) |
Oct 06, 2022 | 391.30 | 399.96 | 387.96 | 390.31 | 1,383,977 | -2.27(-0.58%) |
Oct 05, 2022 | 384.75 | 397.29 | 377.95 | 392.57 | 1,433,178 | -0.71(-0.18%) |
Oct 04, 2022 | 395.39 | 401.01 | 390.22 | 393.28 | 2,095,072 | +10.75(+2.81%) |
Oct 03, 2022 | 365.47 | 389.48 | 363.92 | 382.53 | 2,576,777 | +23.25(+6.47%) |
Sep 30, 2022 | 351.68 | 366.67 | 351.43 | 359.29 | 1,944,834 | -4.47(-1.23%) |
Sep 29, 2022 | 368.28 | 368.54 | 357.55 | 363.75 | 1,596,355 | -10.90(-2.91%) |
Sep 28, 2022 | 366.57 | 376.57 | 365.43 | 374.65 | 1,104,602 | +4.86(+1.31%) |
Sep 27, 2022 | 372.89 | 374.65 | 362.56 | 369.79 | 1,205,160 | +5.16(+1.42%) |
Sep 26, 2022 | 373.70 | 378.22 | 364.31 | 364.63 | 1,146,086 | -8.95(-2.40%) |
Sep 23, 2022 | 375.41 | 376.85 | 366.72 | 373.58 | 1,489,668 | -6.16(-1.62%) |
Sep 22, 2022 | 387.21 | 389.40 | 378.74 | 379.73 | 1,548,090 | -11.60(-2.97%) |
Sep 21, 2022 | 397.47 | 410.70 | 391.13 | 391.34 | 1,081,727 | -4.66(-1.18%) |
Sep 20, 2022 | 396.05 | 397.87 | 392.11 | 396.00 | 909,357 | -5.71(-1.42%) |
Sep 19, 2022 | 395.82 | 406.28 | 395.82 | 401.71 | 953,934 | +0.00(+0.00%) |
Sep 16, 2022 | 400.77 | 406.28 | 395.80 | 401.71 | 1,896,120 | -4.14(-1.02%) |
Sep 15, 2022 | 410.98 | 414.59 | 400.23 | 405.86 | 1,220,261 | -8.17(-1.97%) |
Sep 14, 2022 | 416.23 | 418.83 | 407.01 | 414.02 | 1,081,433 | +1.26(+0.30%) |
Sep 13, 2022 | 421.13 | 424.23 | 410.53 | 412.77 | 1,929,418 | -24.63(-5.63%) |
Sep 12, 2022 | 437.39 | 443.44 | 432.32 | 437.40 | 1,021,486 | -3.40(-0.77%) |
Sep 09, 2022 | 437.50 | 442.84 | 435.55 | 440.80 | 1,322,689 | +11.36(+2.65%) |
Sep 08, 2022 | 415.93 | 434.84 | 414.63 | 429.44 | 1,452,718 | +7.00(+1.66%) |
Sep 07, 2022 | 419.51 | 427.26 | 412.70 | 422.44 | 1,228,243 | +5.12(+1.23%) |
Sep 06, 2022 | 419.88 | 424.15 | 412.53 | 417.31 | 1,189,643 | -3.37(-0.80%) |
Sep 02, 2022 | 426.77 | 433.61 | 417.99 | 420.69 | 1,399,003 | -1.79(-0.42%) |
Sep 01, 2022 | 415.10 | 423.50 | 409.12 | 422.48 | 1,925,648 | -5.74(-1.34%) |
Aug 31, 2022 | 432.55 | 433.42 | 423.22 | 428.22 | 1,259,963 | -4.66(-1.08%) |
Aug 30, 2022 | 439.07 | 441.22 | 425.20 | 432.88 | 1,450,882 | -1.82(-0.42%) |
Aug 29, 2022 | 438.34 | 445.30 | 433.92 | 434.70 | 1,031,131 | -8.58(-1.93%) |
Aug 26, 2022 | 467.61 | 467.92 | 441.70 | 443.28 | 1,622,177 | -24.33(-5.20%) |
Aug 25, 2022 | 453.37 | 467.87 | 453.37 | 467.61 | 970,254 | +14.84(+3.28%) |
Aug 24, 2022 | 453.65 | 454.82 | 446.93 | 452.76 | 700,451 | -0.94(-0.21%) |
Aug 23, 2022 | 448.31 | 459.20 | 448.12 | 453.70 | 828,712 | +6.26(+1.40%) |
Aug 22, 2022 | 455.21 | 458.40 | 445.73 | 447.44 | 1,498,392 | -18.80(-4.03%) |
Aug 19, 2022 | 481.77 | 483.07 | 465.62 | 466.24 | 2,055,946 | -25.78(-5.24%) |
Aug 18, 2022 | 486.74 | 497.74 | 481.26 | 492.01 | 1,305,232 | +5.47(+1.12%) |
Aug 17, 2022 | 491.12 | 493.01 | 475.08 | 486.55 | 1,433,350 | -12.52(-2.51%) |
Aug 16, 2022 | 504.87 | 508.37 | 496.17 | 499.06 | 1,257,964 | -6.78(-1.34%) |
Aug 15, 2022 | 504.85 | 511.03 | 497.91 | 505.84 | 987,797 | -1.27(-0.25%) |
Aug 12, 2022 | 490.86 | 508.02 | 488.42 | 507.11 | 1,287,445 | +20.66(+4.25%) |
Aug 11, 2022 | 485.06 | 506.29 | 481.11 | 486.45 | 1,844,474 | +2.46(+0.51%) |
Aug 10, 2022 | 470.62 | 484.66 | 460.11 | 484.00 | 2,024,838 | +24.98(+5.44%) |
Aug 09, 2022 | 477.25 | 477.81 | 446.93 | 459.01 | 2,944,082 | -39.25(-7.88%) |
Aug 08, 2022 | 502.43 | 510.99 | 487.57 | 498.26 | 1,040,393 | -10.20(-2.01%) |
Aug 05, 2022 | 509.54 | 516.47 | 497.60 | 508.46 | 1,070,589 | -11.62(-2.23%) |
Aug 04, 2022 | 511.30 | 520.57 | 510.26 | 520.08 | 1,650,958 | +7.00(+1.36%) |
Aug 03, 2022 | 495.13 | 517.12 | 493.63 | 513.08 | 2,261,897 | +21.55(+4.38%) |
Aug 02, 2022 | 485.43 | 497.95 | 478.74 | 491.53 | 1,531,016 | -0.15(-0.03%) |