Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 493.05 | 493.04 | 484.20 | 485.17 | 2,267,458 | -9.06(-1.83%) |
Oct 28, 2022 | 481.11 | 496.12 | 479.82 | 494.24 | 2,449,091 | +13.86(+2.89%) |
Oct 27, 2022 | 483.54 | 486.63 | 478.05 | 480.37 | 1,629,953 | -1.94(-0.40%) |
Oct 26, 2022 | 480.92 | 490.01 | 478.69 | 482.32 | 2,163,842 | +0.38(+0.08%) |
Oct 25, 2022 | 476.40 | 483.03 | 473.67 | 481.94 | 2,205,795 | +2.02(+0.42%) |
Oct 24, 2022 | 465.09 | 480.92 | 464.51 | 479.92 | 2,450,102 | +18.15(+3.93%) |
Oct 21, 2022 | 447.80 | 463.12 | 446.42 | 461.78 | 2,603,863 | +13.09(+2.92%) |
Oct 20, 2022 | 454.84 | 455.89 | 447.03 | 448.68 | 1,769,961 | -6.58(-1.44%) |
Oct 19, 2022 | 451.76 | 458.58 | 450.93 | 455.26 | 1,250,258 | -1.78(-0.39%) |
Oct 18, 2022 | 456.97 | 460.17 | 452.75 | 457.04 | 1,929,814 | +8.79(+1.96%) |
Oct 17, 2022 | 445.81 | 450.86 | 444.68 | 448.25 | 2,171,477 | +9.19(+2.09%) |
Oct 14, 2022 | 455.84 | 457.15 | 438.22 | 439.05 | 2,386,602 | -12.88(-2.85%) |
Oct 13, 2022 | 442.47 | 455.56 | 433.63 | 451.94 | 3,511,377 | +1.56(+0.35%) |
Oct 12, 2022 | 458.05 | 463.28 | 450.30 | 450.38 | 2,116,167 | -5.45(-1.19%) |
Oct 11, 2022 | 449.05 | 460.88 | 447.79 | 455.83 | 2,424,219 | +5.51(+1.22%) |
Oct 10, 2022 | 453.58 | 454.12 | 445.77 | 450.31 | 1,673,392 | -1.78(-0.39%) |
Oct 07, 2022 | 461.85 | 462.67 | 450.13 | 452.09 | 2,659,304 | -13.85(-2.97%) |
Oct 06, 2022 | 466.87 | 476.94 | 465.39 | 465.94 | 2,516,649 | +2.10(+0.45%) |
Oct 05, 2022 | 464.79 | 467.27 | 458.53 | 463.84 | 1,642,716 | -5.61(-1.20%) |
Oct 04, 2022 | 467.23 | 471.28 | 464.24 | 469.45 | 2,252,321 | +8.11(+1.76%) |
Oct 03, 2022 | 458.22 | 464.35 | 454.26 | 461.34 | 2,421,284 | +5.27(+1.16%) |
Sep 30, 2022 | 464.17 | 467.23 | 455.68 | 456.07 | 2,523,264 | -6.48(-1.40%) |
Sep 29, 2022 | 468.95 | 472.24 | 457.80 | 462.55 | 2,032,801 | -8.99(-1.91%) |
Sep 28, 2022 | 465.01 | 474.69 | 457.92 | 471.54 | 2,504,566 | +9.65(+2.09%) |
Sep 27, 2022 | 468.84 | 471.65 | 459.12 | 461.89 | 2,497,174 | -1.93(-0.42%) |
Sep 26, 2022 | 449.89 | 467.50 | 449.25 | 463.82 | 4,142,468 | +13.42(+2.98%) |
Sep 23, 2022 | 462.51 | 465.77 | 447.63 | 450.40 | 5,568,861 | -20.06(-4.26%) |
Sep 22, 2022 | 477.05 | 477.05 | 467.79 | 470.46 | 3,222,556 | -5.70(-1.20%) |
Sep 21, 2022 | 485.26 | 489.06 | 476.09 | 476.16 | 2,153,303 | -6.23(-1.29%) |
Sep 20, 2022 | 485.75 | 486.16 | 476.49 | 482.38 | 1,908,170 | -6.81(-1.39%) |
Sep 19, 2022 | 484.93 | 489.33 | 481.78 | 489.19 | 1,491,642 | +2.35(+0.48%) |
Sep 16, 2022 | 482.43 | 488.94 | 480.24 | 486.85 | 3,111,552 | +0.62(+0.13%) |
Sep 15, 2022 | 490.96 | 491.59 | 483.36 | 486.23 | 1,810,537 | -4.35(-0.89%) |
Sep 14, 2022 | 496.23 | 496.38 | 485.86 | 490.57 | 2,078,589 | -2.22(-0.45%) |
Sep 13, 2022 | 512.58 | 513.98 | 491.24 | 492.80 | 2,981,819 | -28.22(-5.42%) |
Sep 12, 2022 | 519.28 | 523.99 | 518.58 | 521.01 | 1,576,267 | +2.84(+0.55%) |
Sep 09, 2022 | 513.87 | 519.60 | 511.37 | 518.17 | 1,999,762 | +7.20(+1.41%) |
Sep 08, 2022 | 506.34 | 514.74 | 503.67 | 510.97 | 1,657,168 | -0.50(-0.10%) |
Sep 07, 2022 | 502.16 | 513.42 | 501.10 | 511.47 | 1,892,488 | +10.37(+2.07%) |
Sep 06, 2022 | 502.32 | 505.20 | 494.95 | 501.10 | 2,002,143 | -0.20(-0.04%) |
Sep 02, 2022 | 514.43 | 516.49 | 498.35 | 501.30 | 1,973,395 | -9.71(-1.90%) |
Sep 01, 2022 | 501.89 | 511.41 | 499.29 | 511.02 | 2,361,520 | +6.83(+1.35%) |
Aug 31, 2022 | 507.51 | 508.26 | 502.41 | 504.19 | 2,256,889 | -1.97(-0.39%) |
Aug 30, 2022 | 515.95 | 517.62 | 503.62 | 506.16 | 1,938,888 | -6.68(-1.30%) |
Aug 29, 2022 | 508.95 | 517.13 | 506.02 | 512.84 | 1,635,689 | -0.73(-0.14%) |
Aug 26, 2022 | 531.13 | 533.71 | 513.43 | 513.58 | 1,953,799 | -18.30(-3.44%) |
Aug 25, 2022 | 527.02 | 532.01 | 521.04 | 531.88 | 1,535,508 | +7.29(+1.39%) |
Aug 24, 2022 | 524.13 | 526.52 | 520.86 | 524.59 | 1,186,537 | +1.11(+0.21%) |
Aug 23, 2022 | 527.02 | 527.28 | 518.46 | 523.48 | 1,406,888 | -3.28(-0.62%) |
Aug 22, 2022 | 534.03 | 534.03 | 525.61 | 526.76 | 1,926,589 | -8.75(-1.63%) |
Aug 19, 2022 | 539.49 | 540.08 | 534.19 | 535.51 | 1,674,396 | -6.21(-1.15%) |
Aug 18, 2022 | 539.88 | 545.38 | 537.33 | 541.72 | 1,676,472 | +4.48(+0.83%) |
Aug 17, 2022 | 531.13 | 540.26 | 530.18 | 537.24 | 1,899,129 | +3.19(+0.60%) |
Aug 16, 2022 | 532.20 | 540.76 | 530.14 | 534.05 | 2,586,010 | +7.02(+1.33%) |
Aug 15, 2022 | 518.00 | 528.24 | 517.30 | 527.03 | 1,912,515 | +8.25(+1.59%) |
Aug 12, 2022 | 517.79 | 519.93 | 515.42 | 518.78 | 1,986,378 | +4.84(+0.94%) |
Aug 11, 2022 | 524.61 | 524.85 | 513.57 | 513.94 | 2,422,585 | -7.36(-1.41%) |
Aug 10, 2022 | 525.80 | 531.05 | 518.86 | 521.30 | 2,418,576 | +3.86(+0.75%) |
Aug 09, 2022 | 524.99 | 526.30 | 515.58 | 517.44 | 1,943,911 | -5.87(-1.12%) |
Aug 08, 2022 | 525.18 | 528.72 | 520.20 | 523.31 | 1,393,070 | +1.19(+0.23%) |
Aug 05, 2022 | 518.81 | 523.02 | 515.05 | 522.12 | 1,772,292 | -2.52(-0.48%) |
Aug 04, 2022 | 528.24 | 528.43 | 522.12 | 524.64 | 2,071,696 | -3.60(-0.68%) |
Aug 03, 2022 | 526.30 | 529.88 | 523.52 | 528.25 | 1,752,914 | +3.43(+0.65%) |
Aug 02, 2022 | 525.37 | 532.14 | 522.22 | 524.82 | 2,053,632 | -3.24(-0.61%) |