Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 482.30 | 487.83 | 477.50 | 478.84 | 271,390 | -6.27(-1.29%) |
Oct 28, 2022 | 473.24 | 485.43 | 471.67 | 485.11 | 207,406 | +10.54(+2.22%) |
Oct 27, 2022 | 450.00 | 475.91 | 449.45 | 474.57 | 351,921 | +27.01(+6.03%) |
Oct 26, 2022 | 429.70 | 448.07 | 429.70 | 447.56 | 259,736 | +14.81(+3.42%) |
Oct 25, 2022 | 418.97 | 437.65 | 418.97 | 432.75 | 278,551 | +16.87(+4.06%) |
Oct 24, 2022 | 412.67 | 419.27 | 408.88 | 415.88 | 186,292 | +6.22(+1.52%) |
Oct 21, 2022 | 407.61 | 413.00 | 400.51 | 409.66 | 142,168 | +1.07(+0.26%) |
Oct 20, 2022 | 410.34 | 412.45 | 400.23 | 408.59 | 189,998 | -0.36(-0.09%) |
Oct 19, 2022 | 417.20 | 418.77 | 403.24 | 408.95 | 246,427 | -11.06(-2.63%) |
Oct 18, 2022 | 419.30 | 425.23 | 414.89 | 420.01 | 159,641 | +10.73(+2.62%) |
Oct 17, 2022 | 406.44 | 417.59 | 406.11 | 409.28 | 163,446 | +8.87(+2.22%) |
Oct 14, 2022 | 407.33 | 413.54 | 398.56 | 400.41 | 154,330 | -3.66(-0.91%) |
Oct 13, 2022 | 394.26 | 407.65 | 389.83 | 404.07 | 191,937 | -1.24(-0.31%) |
Oct 12, 2022 | 406.20 | 413.44 | 404.16 | 405.31 | 251,166 | -0.42(-0.10%) |
Oct 11, 2022 | 402.24 | 406.11 | 394.38 | 405.73 | 346,662 | +9.42(+2.38%) |
Oct 10, 2022 | 402.65 | 403.66 | 391.51 | 396.31 | 241,397 | -5.89(-1.46%) |
Oct 07, 2022 | 407.30 | 411.73 | 399.31 | 402.20 | 327,728 | -11.62(-2.81%) |
Oct 06, 2022 | 430.77 | 434.95 | 410.72 | 413.82 | 304,626 | -26.16(-5.95%) |
Oct 05, 2022 | 434.66 | 443.98 | 428.64 | 439.98 | 131,221 | -1.16(-0.26%) |
Oct 04, 2022 | 430.25 | 441.77 | 430.25 | 441.14 | 355,561 | +17.23(+4.06%) |
Oct 03, 2022 | 415.16 | 430.99 | 409.32 | 423.91 | 221,212 | +11.90(+2.89%) |
Sep 30, 2022 | 422.28 | 427.65 | 410.80 | 412.01 | 232,517 | -12.83(-3.02%) |
Sep 29, 2022 | 429.84 | 431.10 | 422.22 | 424.84 | 158,191 | -8.19(-1.89%) |
Sep 28, 2022 | 427.93 | 436.14 | 425.33 | 433.03 | 141,307 | +7.46(+1.75%) |
Sep 27, 2022 | 435.87 | 439.00 | 420.20 | 425.57 | 179,368 | -2.61(-0.61%) |
Sep 26, 2022 | 430.47 | 436.51 | 425.45 | 428.18 | 161,052 | +0.27(+0.06%) |
Sep 23, 2022 | 432.71 | 438.14 | 423.64 | 427.91 | 191,552 | -11.68(-2.66%) |
Sep 22, 2022 | 446.93 | 446.93 | 435.23 | 439.59 | 179,068 | -10.11(-2.25%) |
Sep 21, 2022 | 452.95 | 461.25 | 448.77 | 449.70 | 210,961 | -0.37(-0.08%) |
Sep 20, 2022 | 443.62 | 452.58 | 436.50 | 450.07 | 346,549 | +0.23(+0.05%) |
Sep 19, 2022 | 463.23 | 466.27 | 442.72 | 449.84 | 234,724 | -16.11(-3.46%) |
Sep 16, 2022 | 453.57 | 466.43 | 449.71 | 465.95 | 500,250 | +7.95(+1.74%) |
Sep 15, 2022 | 459.65 | 463.58 | 451.30 | 458.00 | 308,291 | -5.98(-1.29%) |
Sep 14, 2022 | 454.34 | 465.38 | 446.61 | 463.98 | 312,492 | +9.65(+2.12%) |
Sep 13, 2022 | 451.21 | 461.28 | 451.01 | 454.33 | 295,351 | -6.34(-1.38%) |
Sep 12, 2022 | 456.91 | 465.68 | 453.39 | 460.67 | 220,833 | +8.90(+1.97%) |
Sep 09, 2022 | 458.33 | 460.62 | 450.38 | 451.77 | 119,317 | +0.16(+0.04%) |
Sep 08, 2022 | 447.28 | 457.37 | 447.28 | 451.61 | 89,443 | +2.07(+0.46%) |
Sep 07, 2022 | 440.12 | 452.20 | 439.03 | 449.54 | 106,048 | +7.91(+1.79%) |
Sep 06, 2022 | 438.27 | 451.18 | 437.14 | 441.63 | 145,139 | +1.85(+0.42%) |
Sep 02, 2022 | 444.84 | 452.40 | 435.67 | 439.78 | 165,408 | -3.04(-0.69%) |
Sep 01, 2022 | 445.00 | 446.76 | 435.81 | 442.82 | 166,327 | -6.58(-1.46%) |
Aug 31, 2022 | 456.19 | 463.30 | 445.02 | 449.40 | 200,901 | -6.43(-1.41%) |
Aug 30, 2022 | 466.39 | 468.24 | 452.52 | 455.83 | 149,285 | -6.71(-1.45%) |
Aug 29, 2022 | 471.85 | 476.44 | 461.81 | 462.54 | 115,451 | -14.31(-3.00%) |
Aug 26, 2022 | 483.39 | 485.87 | 472.91 | 476.85 | 100,929 | -8.73(-1.80%) |
Aug 25, 2022 | 478.16 | 487.08 | 478.02 | 485.58 | 72,870 | +6.86(+1.43%) |
Aug 24, 2022 | 476.13 | 482.98 | 472.34 | 478.72 | 101,933 | +2.59(+0.54%) |
Aug 23, 2022 | 475.51 | 482.05 | 475.51 | 476.13 | 65,534 | -1.79(-0.37%) |
Aug 22, 2022 | 479.48 | 482.74 | 475.07 | 477.92 | 120,744 | -11.87(-2.42%) |
Aug 19, 2022 | 495.48 | 497.19 | 486.89 | 489.79 | 148,791 | -7.59(-1.53%) |
Aug 18, 2022 | 501.61 | 502.96 | 494.68 | 497.38 | 110,707 | -1.80(-0.36%) |
Aug 17, 2022 | 493.28 | 502.38 | 493.28 | 499.18 | 101,713 | -2.31(-0.46%) |
Aug 16, 2022 | 489.79 | 501.75 | 489.15 | 501.49 | 130,166 | +11.70(+2.39%) |
Aug 15, 2022 | 491.13 | 495.90 | 489.30 | 489.79 | 115,043 | -0.96(-0.20%) |
Aug 12, 2022 | 490.07 | 491.43 | 484.30 | 490.75 | 83,200 | +4.52(+0.93%) |
Aug 11, 2022 | 503.88 | 506.01 | 485.61 | 486.23 | 135,241 | -14.88(-2.97%) |
Aug 10, 2022 | 495.47 | 507.99 | 495.38 | 501.11 | 170,564 | +10.53(+2.15%) |
Aug 09, 2022 | 489.51 | 492.68 | 485.42 | 490.58 | 164,361 | +0.74(+0.15%) |
Aug 08, 2022 | 483.03 | 491.52 | 482.47 | 489.84 | 190,459 | +7.37(+1.53%) |
Aug 05, 2022 | 472.55 | 489.64 | 470.29 | 482.47 | 140,542 | +7.07(+1.49%) |
Aug 04, 2022 | 480.00 | 480.00 | 469.95 | 475.40 | 234,042 | +4.94(+1.05%) |
Aug 03, 2022 | 465.00 | 476.17 | 462.83 | 470.46 | 140,414 | +7.86(+1.70%) |
Aug 02, 2022 | 458.32 | 464.23 | 450.37 | 462.60 | 102,401 | +1.90(+0.41%) |