Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 335.80 | 344.38 | 333.67 | 342.15 | 531,134 | +4.33(+1.28%) |
Oct 28, 2022 | 330.48 | 337.87 | 325.06 | 337.82 | 354,326 | +7.72(+2.34%) |
Oct 27, 2022 | 331.02 | 336.04 | 327.98 | 330.10 | 241,550 | +2.74(+0.84%) |
Oct 26, 2022 | 324.87 | 338.78 | 324.40 | 327.36 | 281,591 | -6.05(-1.82%) |
Oct 25, 2022 | 321.72 | 333.96 | 321.72 | 333.41 | 315,215 | +12.99(+4.06%) |
Oct 24, 2022 | 321.53 | 321.53 | 307.75 | 320.42 | 317,803 | +1.00(+0.31%) |
Oct 21, 2022 | 314.59 | 320.40 | 306.61 | 319.42 | 302,662 | +4.65(+1.48%) |
Oct 20, 2022 | 317.53 | 325.53 | 310.70 | 314.77 | 353,189 | -2.17(-0.68%) |
Oct 19, 2022 | 320.89 | 322.14 | 311.41 | 316.93 | 223,301 | -8.54(-2.63%) |
Oct 18, 2022 | 323.56 | 329.47 | 318.30 | 325.48 | 369,601 | +13.33(+4.27%) |
Oct 17, 2022 | 305.94 | 316.88 | 305.57 | 312.15 | 353,919 | +16.74(+5.67%) |
Oct 14, 2022 | 312.61 | 317.22 | 294.77 | 295.41 | 383,781 | -14.55(-4.69%) |
Oct 13, 2022 | 297.82 | 312.00 | 293.26 | 309.95 | 415,393 | +2.05(+0.66%) |
Oct 12, 2022 | 316.12 | 318.05 | 306.85 | 307.91 | 469,906 | -7.96(-2.52%) |
Oct 11, 2022 | 319.96 | 323.67 | 307.99 | 315.87 | 450,693 | -4.51(-1.41%) |
Oct 10, 2022 | 335.43 | 335.43 | 313.35 | 320.38 | 372,306 | -14.26(-4.26%) |
Oct 07, 2022 | 342.68 | 344.01 | 333.61 | 334.63 | 400,382 | -15.03(-4.30%) |
Oct 06, 2022 | 346.80 | 352.89 | 340.89 | 349.67 | 507,587 | +1.91(+0.55%) |
Oct 05, 2022 | 340.09 | 353.22 | 339.94 | 347.76 | 292,282 | +2.03(+0.59%) |
Oct 04, 2022 | 343.93 | 350.17 | 342.16 | 345.73 | 392,326 | +12.84(+3.86%) |
Oct 03, 2022 | 329.10 | 335.33 | 324.17 | 332.89 | 348,780 | +6.58(+2.02%) |
Sep 30, 2022 | 330.03 | 337.13 | 326.04 | 326.32 | 392,178 | -4.39(-1.33%) |
Sep 29, 2022 | 333.46 | 334.96 | 328.93 | 330.71 | 360,068 | -7.27(-2.15%) |
Sep 28, 2022 | 325.17 | 339.72 | 322.83 | 337.98 | 320,899 | +13.34(+4.11%) |
Sep 27, 2022 | 323.12 | 328.22 | 320.40 | 324.64 | 218,820 | +7.28(+2.29%) |
Sep 26, 2022 | 320.98 | 328.14 | 316.70 | 317.36 | 323,421 | -4.77(-1.48%) |
Sep 23, 2022 | 320.09 | 323.46 | 313.85 | 322.13 | 439,569 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.83 | 324.81 | 363,963 | -14.66(-4.32%) |
Sep 21, 2022 | 346.09 | 351.82 | 338.83 | 339.46 | 200,185 | -3.60(-1.05%) |
Sep 20, 2022 | 345.11 | 347.67 | 340.88 | 343.06 | 210,302 | -4.48(-1.29%) |
Sep 19, 2022 | 342.33 | 348.16 | 342.33 | 347.54 | 204,304 | +1.83(+0.53%) |
Sep 16, 2022 | 343.35 | 348.80 | 339.26 | 345.71 | 440,087 | -1.96(-0.56%) |
Sep 15, 2022 | 356.00 | 362.75 | 345.83 | 347.67 | 322,258 | -12.32(-3.42%) |
Sep 14, 2022 | 360.99 | 365.25 | 354.73 | 359.99 | 286,238 | +2.64(+0.74%) |
Sep 13, 2022 | 356.46 | 361.37 | 354.56 | 357.35 | 264,556 | -14.16(-3.81%) |
Sep 12, 2022 | 367.41 | 371.66 | 364.61 | 371.51 | 300,965 | +5.46(+1.49%) |
Sep 09, 2022 | 363.12 | 368.72 | 362.80 | 366.05 | 270,337 | +5.55(+1.54%) |
Sep 08, 2022 | 349.68 | 360.94 | 348.08 | 360.50 | 264,328 | +8.31(+2.36%) |
Sep 07, 2022 | 343.20 | 353.54 | 341.61 | 352.20 | 196,096 | +10.13(+2.96%) |
Sep 06, 2022 | 341.12 | 343.33 | 336.79 | 342.07 | 261,233 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.24 | 337.67 | 340.63 | 347,498 | -2.09(-0.61%) |
Sep 01, 2022 | 344.58 | 344.98 | 333.82 | 342.71 | 284,065 | -4.58(-1.32%) |
Aug 31, 2022 | 356.65 | 358.37 | 347.10 | 347.29 | 391,263 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.80 | 344.92 | 353.31 | 346,963 | +6.04(+1.74%) |
Aug 29, 2022 | 350.45 | 354.19 | 346.98 | 347.27 | 318,904 | -9.31(-2.61%) |
Aug 26, 2022 | 369.30 | 370.82 | 356.17 | 356.59 | 271,344 | -13.39(-3.62%) |
Aug 25, 2022 | 370.65 | 374.49 | 365.31 | 369.98 | 228,559 | +2.66(+0.72%) |
Aug 24, 2022 | 367.99 | 374.02 | 366.89 | 367.32 | 238,250 | +2.73(+0.75%) |
Aug 23, 2022 | 363.93 | 369.35 | 362.72 | 364.59 | 304,136 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.65 | 363.80 | 361,320 | -9.02(-2.42%) |
Aug 19, 2022 | 378.00 | 380.26 | 372.54 | 372.81 | 437,187 | -9.88(-2.58%) |
Aug 18, 2022 | 386.33 | 388.95 | 381.46 | 382.69 | 268,132 | -3.64(-0.94%) |
Aug 17, 2022 | 387.82 | 391.75 | 384.14 | 386.33 | 338,104 | -6.24(-1.59%) |
Aug 16, 2022 | 393.55 | 396.92 | 388.60 | 392.57 | 302,088 | -1.90(-0.48%) |
Aug 15, 2022 | 387.47 | 398.30 | 387.47 | 394.47 | 444,578 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.60 | 371.84 | 389.53 | 546,937 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.15 | 371.66 | 373.70 | 415,150 | +0.56(+0.15%) |
Aug 10, 2022 | 379.73 | 380.52 | 369.77 | 373.13 | 411,472 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.89 | 356.42 | 367.36 | 469,840 | +3.46(+0.95%) |
Aug 08, 2022 | 365.16 | 371.90 | 363.33 | 363.90 | 368,733 | -2.00(-0.55%) |
Aug 05, 2022 | 350.02 | 369.58 | 350.02 | 365.89 | 565,362 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.11 | 356.76 | 415,030 | +8.35(+2.40%) |
Aug 03, 2022 | 344.13 | 360.05 | 338.68 | 348.41 | 1,057,652 | +14.31(+4.28%) |
Aug 02, 2022 | 325.57 | 337.97 | 325.57 | 334.10 | 525,073 | +5.74(+1.75%) |