Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 347.87 | 349.60 | 346.78 | 347.67 | 6,564,547 | -2.38(-0.68%) |
Oct 28, 2022 | 341.88 | 350.63 | 341.79 | 350.05 | 4,480,056 | +7.98(+2.33%) |
Oct 27, 2022 | 344.82 | 346.53 | 341.44 | 342.06 | 4,229,471 | -1.84(-0.54%) |
Oct 26, 2022 | 343.50 | 348.86 | 343.25 | 343.90 | 4,370,129 | -2.59(-0.75%) |
Oct 25, 2022 | 340.91 | 346.76 | 340.89 | 346.49 | 5,308,603 | +5.54(+1.63%) |
Oct 24, 2022 | 338.36 | 342.06 | 335.83 | 340.95 | 5,757,005 | +4.10(+1.22%) |
Oct 21, 2022 | 328.62 | 337.32 | 327.27 | 336.84 | 4,453,981 | +7.91(+2.40%) |
Oct 20, 2022 | 331.23 | 335.39 | 328.17 | 328.94 | 3,527,166 | -2.72(-0.82%) |
Oct 19, 2022 | 332.08 | 334.66 | 329.03 | 331.66 | 4,492,328 | -2.31(-0.69%) |
Oct 18, 2022 | 337.61 | 337.92 | 330.83 | 333.97 | 4,981,462 | +3.89(+1.18%) |
Oct 17, 2022 | 327.70 | 331.16 | 327.60 | 330.08 | 3,964,630 | +8.18(+2.54%) |
Oct 14, 2022 | 331.67 | 333.21 | 321.29 | 321.91 | 4,986,422 | -7.41(-2.25%) |
Oct 13, 2022 | 314.26 | 330.75 | 313.31 | 329.32 | 6,528,565 | +8.40(+2.62%) |
Oct 12, 2022 | 322.39 | 323.80 | 320.72 | 320.92 | 3,301,703 | -1.00(-0.31%) |
Oct 11, 2022 | 322.44 | 326.71 | 320.14 | 321.92 | 5,070,099 | -2.14(-0.66%) |
Oct 10, 2022 | 327.61 | 327.80 | 321.92 | 324.05 | 4,015,024 | -2.44(-0.75%) |
Oct 07, 2022 | 332.12 | 332.38 | 324.84 | 326.49 | 5,276,449 | -9.43(-2.81%) |
Oct 06, 2022 | 338.10 | 340.84 | 335.46 | 335.92 | 3,956,998 | -3.57(-1.05%) |
Oct 05, 2022 | 336.08 | 341.49 | 333.87 | 339.50 | 4,848,557 | -0.59(-0.17%) |
Oct 04, 2022 | 335.12 | 340.20 | 335.11 | 340.08 | 5,213,376 | +10.02(+3.04%) |
Oct 03, 2022 | 324.98 | 331.70 | 323.33 | 330.06 | 5,854,663 | +8.50(+2.64%) |
Sep 30, 2022 | 325.75 | 329.29 | 321.39 | 321.56 | 7,899,199 | -4.98(-1.52%) |
Sep 29, 2022 | 330.23 | 330.38 | 323.75 | 326.54 | 7,374,625 | -6.95(-2.09%) |
Sep 28, 2022 | 327.93 | 335.08 | 326.34 | 333.49 | 8,864,078 | +6.43(+1.96%) |
Sep 27, 2022 | 331.36 | 333.36 | 324.82 | 327.07 | 5,940,079 | -0.93(-0.28%) |
Sep 26, 2022 | 329.84 | 333.18 | 326.76 | 328.00 | 5,540,475 | -3.21(-0.97%) |
Sep 23, 2022 | 333.59 | 333.59 | 326.99 | 331.20 | 10,758,432 | -5.60(-1.66%) |
Sep 22, 2022 | 338.93 | 339.89 | 336.12 | 336.80 | 5,692,366 | -2.87(-0.84%) |
Sep 21, 2022 | 347.54 | 350.38 | 339.67 | 339.67 | 5,229,354 | -6.08(-1.76%) |
Sep 20, 2022 | 346.56 | 347.54 | 343.10 | 345.75 | 3,744,259 | -3.94(-1.13%) |
Sep 19, 2022 | 344.05 | 349.69 | 344.00 | 349.69 | 3,498,544 | +2.66(+0.77%) |
Sep 16, 2022 | 345.76 | 347.63 | 343.94 | 347.03 | 4,565,599 | -2.75(-0.79%) |
Sep 15, 2022 | 352.20 | 354.94 | 348.53 | 349.78 | 3,898,816 | -3.95(-1.12%) |
Sep 14, 2022 | 353.58 | 355.13 | 350.61 | 353.73 | 3,642,829 | +1.32(+0.37%) |
Sep 13, 2022 | 360.18 | 361.32 | 351.34 | 352.41 | 5,716,945 | -16.07(-4.36%) |
Sep 12, 2022 | 366.50 | 369.12 | 366.19 | 368.48 | 3,035,344 | +4.01(+1.10%) |
Sep 09, 2022 | 361.05 | 365.31 | 360.80 | 364.48 | 2,688,326 | +5.54(+1.54%) |
Sep 08, 2022 | 354.36 | 359.34 | 353.28 | 358.94 | 3,782,836 | +2.33(+0.65%) |
Sep 07, 2022 | 349.96 | 357.28 | 349.79 | 356.61 | 4,241,459 | +6.28(+1.79%) |
Sep 06, 2022 | 352.39 | 353.29 | 348.14 | 350.33 | 5,824,011 | -1.18(-0.34%) |
Sep 02, 2022 | 358.82 | 359.97 | 349.88 | 351.51 | 4,660,011 | -3.73(-1.05%) |
Sep 01, 2022 | 352.14 | 355.65 | 349.62 | 355.23 | 6,282,282 | +1.09(+0.31%) |
Aug 31, 2022 | 358.49 | 359.64 | 354.10 | 354.14 | 4,177,378 | -2.81(-0.79%) |
Aug 30, 2022 | 362.09 | 362.23 | 354.99 | 356.95 | 5,169,925 | -3.92(-1.09%) |
Aug 29, 2022 | 360.60 | 363.79 | 359.63 | 360.87 | 5,077,544 | -2.40(-0.66%) |
Aug 26, 2022 | 375.98 | 376.47 | 363.27 | 363.27 | 5,284,428 | -12.89(-3.43%) |
Aug 25, 2022 | 372.29 | 376.16 | 371.25 | 376.16 | 2,696,026 | +5.40(+1.46%) |
Aug 24, 2022 | 369.50 | 372.11 | 368.80 | 370.76 | 2,297,597 | +1.12(+0.30%) |
Aug 23, 2022 | 370.14 | 372.39 | 369.13 | 369.63 | 2,939,967 | -0.88(-0.24%) |
Aug 22, 2022 | 373.92 | 374.02 | 369.68 | 370.51 | 4,257,578 | -7.98(-2.11%) |
Aug 19, 2022 | 381.01 | 381.25 | 377.64 | 378.49 | 2,972,798 | -5.30(-1.38%) |
Aug 18, 2022 | 382.68 | 384.24 | 381.46 | 383.79 | 3,340,139 | +1.18(+0.31%) |
Aug 17, 2022 | 381.85 | 385.05 | 380.61 | 382.61 | 3,303,058 | -2.63(-0.68%) |
Aug 16, 2022 | 383.48 | 387.04 | 382.70 | 385.24 | 3,962,338 | +0.67(+0.18%) |
Aug 15, 2022 | 380.80 | 384.96 | 380.77 | 384.56 | 3,284,356 | +1.64(+0.43%) |
Aug 12, 2022 | 378.32 | 382.98 | 377.49 | 382.93 | 3,757,861 | +6.45(+1.71%) |
Aug 11, 2022 | 379.22 | 380.96 | 375.84 | 376.48 | 3,663,967 | +0.00(+0.00%) |
Aug 10, 2022 | 375.44 | 376.65 | 373.59 | 376.48 | 3,741,133 | +7.72(+2.09%) |
Aug 09, 2022 | 369.62 | 370.00 | 367.74 | 368.76 | 2,419,691 | -1.46(-0.39%) |
Aug 08, 2022 | 372.31 | 374.38 | 369.18 | 370.22 | 3,540,510 | -0.33(-0.09%) |
Aug 05, 2022 | 367.30 | 371.25 | 367.20 | 370.55 | 2,924,697 | -0.77(-0.21%) |
Aug 04, 2022 | 371.43 | 372.06 | 369.78 | 371.32 | 3,495,297 | -0.29(-0.08%) |
Aug 03, 2022 | 367.83 | 372.62 | 367.56 | 371.62 | 3,950,502 | +5.72(+1.56%) |
Aug 02, 2022 | 366.78 | 370.21 | 364.67 | 365.90 | 4,236,304 | -2.38(-0.65%) |