Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 463.01 | 469.29 | 459.55 | 459.86 | 722,099 | -5.31(-1.14%) |
Oct 28, 2022 | 446.81 | 466.90 | 446.16 | 465.16 | 452,589 | +18.68(+4.18%) |
Oct 27, 2022 | 447.01 | 455.31 | 443.92 | 446.48 | 446,806 | +3.55(+0.80%) |
Oct 26, 2022 | 437.44 | 452.34 | 436.31 | 442.93 | 613,856 | +3.12(+0.71%) |
Oct 25, 2022 | 408.32 | 440.13 | 408.32 | 439.81 | 749,965 | +35.57(+8.80%) |
Oct 24, 2022 | 397.89 | 404.75 | 389.65 | 404.24 | 655,943 | +10.47(+2.66%) |
Oct 21, 2022 | 387.11 | 394.54 | 380.67 | 393.77 | 789,152 | +7.67(+1.99%) |
Oct 20, 2022 | 390.07 | 391.80 | 382.88 | 386.10 | 552,586 | -5.03(-1.29%) |
Oct 19, 2022 | 394.07 | 396.33 | 387.69 | 391.13 | 266,109 | -9.58(-2.39%) |
Oct 18, 2022 | 409.49 | 409.73 | 397.49 | 400.71 | 306,117 | +5.49(+1.39%) |
Oct 17, 2022 | 391.08 | 398.38 | 391.08 | 395.22 | 446,578 | +13.97(+3.66%) |
Oct 14, 2022 | 403.96 | 404.85 | 379.79 | 381.25 | 416,707 | -17.03(-4.28%) |
Oct 13, 2022 | 383.37 | 400.58 | 377.61 | 398.28 | 568,674 | +4.34(+1.10%) |
Oct 12, 2022 | 392.42 | 396.87 | 387.42 | 393.94 | 526,128 | +2.26(+0.58%) |
Oct 11, 2022 | 396.90 | 401.51 | 386.22 | 391.68 | 511,763 | -7.43(-1.86%) |
Oct 10, 2022 | 409.31 | 411.15 | 395.60 | 399.11 | 479,595 | -12.67(-3.08%) |
Oct 07, 2022 | 422.87 | 425.56 | 408.18 | 411.78 | 406,101 | -16.49(-3.85%) |
Oct 06, 2022 | 435.51 | 439.39 | 428.22 | 428.26 | 348,222 | -10.62(-2.42%) |
Oct 05, 2022 | 435.60 | 442.67 | 432.87 | 438.89 | 326,116 | -3.31(-0.75%) |
Oct 04, 2022 | 432.14 | 442.34 | 430.51 | 442.20 | 382,780 | +18.91(+4.47%) |
Oct 03, 2022 | 416.71 | 424.67 | 412.70 | 423.29 | 313,018 | +9.60(+2.32%) |
Sep 30, 2022 | 414.01 | 422.85 | 413.00 | 413.69 | 511,712 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.72 | 412.24 | 415.09 | 384,952 | -5.81(-1.38%) |
Sep 28, 2022 | 413.41 | 424.41 | 409.60 | 420.90 | 476,946 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.46 | 405.40 | 408.89 | 455,284 | -3.79(-0.92%) |
Sep 26, 2022 | 415.16 | 421.82 | 410.06 | 412.68 | 551,168 | -1.54(-0.37%) |
Sep 23, 2022 | 414.34 | 417.74 | 407.14 | 414.22 | 515,001 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.01 | 413.34 | 418.89 | 568,385 | -12.24(-2.84%) |
Sep 21, 2022 | 441.38 | 445.45 | 431.13 | 431.13 | 303,142 | -8.04(-1.83%) |
Sep 20, 2022 | 438.68 | 444.78 | 434.69 | 439.17 | 328,137 | -3.54(-0.80%) |
Sep 19, 2022 | 443.14 | 443.38 | 433.94 | 442.71 | 430,336 | -5.20(-1.16%) |
Sep 16, 2022 | 443.40 | 448.34 | 437.76 | 447.91 | 654,347 | +0.48(+0.11%) |
Sep 15, 2022 | 455.43 | 459.17 | 444.72 | 447.43 | 346,341 | -12.67(-2.75%) |
Sep 14, 2022 | 466.00 | 466.79 | 452.87 | 460.10 | 338,106 | -2.61(-0.56%) |
Sep 13, 2022 | 470.72 | 473.61 | 461.64 | 462.71 | 441,163 | -24.32(-4.99%) |
Sep 12, 2022 | 482.39 | 489.29 | 482.39 | 487.03 | 423,398 | +5.21(+1.08%) |
Sep 09, 2022 | 476.67 | 484.80 | 475.53 | 481.83 | 437,228 | +8.20(+1.73%) |
Sep 08, 2022 | 462.76 | 474.75 | 461.30 | 473.63 | 337,678 | +8.43(+1.81%) |
Sep 07, 2022 | 449.14 | 465.48 | 448.11 | 465.19 | 348,579 | +16.30(+3.63%) |
Sep 06, 2022 | 443.99 | 451.48 | 441.64 | 448.89 | 407,110 | +5.62(+1.27%) |
Sep 02, 2022 | 453.34 | 455.08 | 441.70 | 443.27 | 511,739 | -4.87(-1.09%) |
Sep 01, 2022 | 437.43 | 448.85 | 432.23 | 448.14 | 526,811 | +7.52(+1.71%) |
Aug 31, 2022 | 448.76 | 450.36 | 440.43 | 440.61 | 345,292 | -3.73(-0.84%) |
Aug 30, 2022 | 449.32 | 451.10 | 440.50 | 444.34 | 246,683 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.11 | 443.09 | 447.24 | 315,944 | -0.41(-0.09%) |
Aug 26, 2022 | 467.98 | 467.98 | 446.46 | 447.65 | 353,911 | -18.99(-4.07%) |
Aug 25, 2022 | 460.97 | 466.96 | 454.97 | 466.64 | 177,864 | +7.74(+1.69%) |
Aug 24, 2022 | 459.87 | 463.48 | 457.68 | 458.90 | 219,585 | +0.38(+0.08%) |
Aug 23, 2022 | 462.12 | 465.59 | 456.36 | 458.52 | 200,770 | -5.28(-1.14%) |
Aug 22, 2022 | 461.31 | 465.88 | 457.85 | 463.80 | 370,628 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.98 | 468.61 | 469.30 | 345,421 | -21.08(-4.30%) |
Aug 18, 2022 | 492.35 | 492.82 | 489.00 | 490.38 | 164,124 | -2.46(-0.50%) |
Aug 17, 2022 | 488.24 | 495.21 | 483.89 | 492.84 | 301,070 | -1.11(-0.22%) |
Aug 16, 2022 | 492.45 | 496.49 | 486.35 | 493.95 | 234,437 | -4.91(-0.98%) |
Aug 15, 2022 | 495.30 | 500.46 | 492.79 | 498.86 | 376,271 | +1.88(+0.38%) |
Aug 12, 2022 | 495.74 | 497.55 | 489.51 | 496.98 | 337,425 | +5.48(+1.12%) |
Aug 11, 2022 | 507.00 | 507.00 | 490.77 | 491.50 | 240,290 | -9.56(-1.91%) |
Aug 10, 2022 | 499.47 | 502.88 | 493.01 | 501.06 | 283,335 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.32 | 481.87 | 484.24 | 233,846 | -5.76(-1.18%) |
Aug 08, 2022 | 492.98 | 495.49 | 486.94 | 490.00 | 299,902 | +4.54(+0.93%) |
Aug 05, 2022 | 479.04 | 485.87 | 477.66 | 485.46 | 268,045 | -0.57(-0.12%) |
Aug 04, 2022 | 484.96 | 487.16 | 477.96 | 486.03 | 456,205 | +0.42(+0.09%) |
Aug 03, 2022 | 471.36 | 486.38 | 467.75 | 485.61 | 557,498 | +18.24(+3.90%) |
Aug 02, 2022 | 462.31 | 474.71 | 461.67 | 467.37 | 313,899 | +0.81(+0.17%) |