Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 464.59 | 473.96 | 462.44 | 465.62 | 99,148 | -5.80(-1.23%) |
Oct 28, 2022 | 459.81 | 471.98 | 455.50 | 471.42 | 69,696 | +15.63(+3.43%) |
Oct 27, 2022 | 460.20 | 475.00 | 454.94 | 455.79 | 82,022 | -2.91(-0.63%) |
Oct 26, 2022 | 457.99 | 467.45 | 455.73 | 458.70 | 82,593 | +0.01(+0.00%) |
Oct 25, 2022 | 433.00 | 463.29 | 433.00 | 458.69 | 104,547 | +26.93(+6.24%) |
Oct 24, 2022 | 424.71 | 433.90 | 418.80 | 431.76 | 71,449 | +7.64(+1.80%) |
Oct 21, 2022 | 407.26 | 424.69 | 397.57 | 424.12 | 115,365 | +16.42(+4.03%) |
Oct 20, 2022 | 419.67 | 424.00 | 407.41 | 407.70 | 149,672 | -11.97(-2.85%) |
Oct 19, 2022 | 433.67 | 439.97 | 411.89 | 419.67 | 131,295 | -30.38(-6.75%) |
Oct 18, 2022 | 453.42 | 455.57 | 440.04 | 450.05 | 63,145 | +4.01(+0.90%) |
Oct 17, 2022 | 440.60 | 446.72 | 433.21 | 446.04 | 66,780 | +14.06(+3.25%) |
Oct 14, 2022 | 456.79 | 462.07 | 428.89 | 431.98 | 87,510 | -17.89(-3.98%) |
Oct 13, 2022 | 431.21 | 456.58 | 424.08 | 449.87 | 81,909 | +9.80(+2.23%) |
Oct 12, 2022 | 437.01 | 441.70 | 424.19 | 440.07 | 60,984 | +6.09(+1.40%) |
Oct 11, 2022 | 426.21 | 443.81 | 421.64 | 433.98 | 58,719 | +3.52(+0.82%) |
Oct 10, 2022 | 446.46 | 446.46 | 429.37 | 430.46 | 57,118 | -12.86(-2.90%) |
Oct 07, 2022 | 452.04 | 452.04 | 435.90 | 443.32 | 83,090 | -14.48(-3.16%) |
Oct 06, 2022 | 463.79 | 472.11 | 456.46 | 457.80 | 57,070 | -10.87(-2.32%) |
Oct 05, 2022 | 468.80 | 472.21 | 454.21 | 468.67 | 57,534 | -9.93(-2.07%) |
Oct 04, 2022 | 468.73 | 482.26 | 468.08 | 478.60 | 81,516 | +20.72(+4.53%) |
Oct 03, 2022 | 447.18 | 466.50 | 438.65 | 457.88 | 74,732 | +19.88(+4.54%) |
Sep 30, 2022 | 439.95 | 444.94 | 425.97 | 438.00 | 114,885 | -3.14(-0.71%) |
Sep 29, 2022 | 449.70 | 449.99 | 423.39 | 441.14 | 134,493 | -20.26(-4.39%) |
Sep 28, 2022 | 451.08 | 467.79 | 452.08 | 461.40 | 69,139 | +12.69(+2.83%) |
Sep 27, 2022 | 460.02 | 465.62 | 440.07 | 448.71 | 70,702 | -3.52(-0.78%) |
Sep 26, 2022 | 461.89 | 472.50 | 447.84 | 452.23 | 80,654 | -10.05(-2.17%) |
Sep 23, 2022 | 458.63 | 465.15 | 447.79 | 462.28 | 83,118 | -5.17(-1.11%) |
Sep 22, 2022 | 474.10 | 476.52 | 459.16 | 467.45 | 70,326 | -8.90(-1.87%) |
Sep 21, 2022 | 477.15 | 487.74 | 471.91 | 476.35 | 52,337 | +3.78(+0.80%) |
Sep 20, 2022 | 487.64 | 487.64 | 468.49 | 472.57 | 85,164 | -21.30(-4.31%) |
Sep 19, 2022 | 482.35 | 495.05 | 482.15 | 493.87 | 36,082 | +6.67(+1.37%) |
Sep 16, 2022 | 485.80 | 495.25 | 478.48 | 487.20 | 172,253 | -8.30(-1.68%) |
Sep 15, 2022 | 491.82 | 502.99 | 488.35 | 495.50 | 62,271 | +0.09(+0.02%) |
Sep 14, 2022 | 501.82 | 503.62 | 482.46 | 495.41 | 53,283 | -1.71(-0.34%) |
Sep 13, 2022 | 518.69 | 519.73 | 494.76 | 497.12 | 72,645 | -35.72(-6.70%) |
Sep 12, 2022 | 525.05 | 550.50 | 525.05 | 532.84 | 85,743 | +17.62(+3.42%) |
Sep 09, 2022 | 510.87 | 523.80 | 503.23 | 515.22 | 75,360 | +3.72(+0.73%) |
Sep 08, 2022 | 506.10 | 512.03 | 491.15 | 511.50 | 88,544 | -1.04(-0.20%) |
Sep 07, 2022 | 511.02 | 514.03 | 502.27 | 512.54 | 50,080 | +4.47(+0.88%) |
Sep 06, 2022 | 520.03 | 520.03 | 496.26 | 508.07 | 70,972 | -13.29(-2.55%) |
Sep 02, 2022 | 543.32 | 544.02 | 514.71 | 521.36 | 48,333 | -12.12(-2.27%) |
Sep 01, 2022 | 528.23 | 534.92 | 521.99 | 533.48 | 33,589 | +1.40(+0.26%) |
Aug 31, 2022 | 540.18 | 542.30 | 527.49 | 532.08 | 81,955 | -7.58(-1.40%) |
Aug 30, 2022 | 554.53 | 554.53 | 539.66 | 539.66 | 44,270 | -14.02(-2.53%) |
Aug 29, 2022 | 557.14 | 559.01 | 549.59 | 553.68 | 23,806 | -4.82(-0.86%) |
Aug 26, 2022 | 589.08 | 589.08 | 555.97 | 558.50 | 52,797 | -25.29(-4.33%) |
Aug 25, 2022 | 581.82 | 592.00 | 577.00 | 583.79 | 29,558 | +8.16(+1.42%) |
Aug 24, 2022 | 574.90 | 584.20 | 573.92 | 575.63 | 19,873 | -1.26(-0.22%) |
Aug 23, 2022 | 568.31 | 584.00 | 568.31 | 576.89 | 56,518 | +14.41(+2.56%) |
Aug 22, 2022 | 587.66 | 587.66 | 557.96 | 562.48 | 35,088 | -32.64(-5.48%) |
Aug 19, 2022 | 602.56 | 602.56 | 585.33 | 595.12 | 55,591 | -8.48(-1.40%) |
Aug 18, 2022 | 601.28 | 614.81 | 595.00 | 603.60 | 52,320 | +4.20(+0.70%) |
Aug 17, 2022 | 600.97 | 601.00 | 587.00 | 599.40 | 57,826 | -5.98(-0.99%) |
Aug 16, 2022 | 574.86 | 617.44 | 568.03 | 605.38 | 80,528 | +31.03(+5.40%) |
Aug 15, 2022 | 556.50 | 574.35 | 553.71 | 574.35 | 43,091 | +16.57(+2.97%) |
Aug 12, 2022 | 556.09 | 558.58 | 551.00 | 557.78 | 29,299 | +1.82(+0.33%) |
Aug 11, 2022 | 561.82 | 570.67 | 553.81 | 555.96 | 33,627 | -0.17(-0.03%) |
Aug 10, 2022 | 559.00 | 570.28 | 554.49 | 556.13 | 63,113 | +10.16(+1.86%) |
Aug 09, 2022 | 559.84 | 559.84 | 534.45 | 545.97 | 50,143 | -14.03(-2.51%) |
Aug 08, 2022 | 546.00 | 581.68 | 546.00 | 560.00 | 61,286 | +15.92(+2.93%) |
Aug 05, 2022 | 540.21 | 545.84 | 531.43 | 544.08 | 34,522 | -0.26(-0.05%) |
Aug 04, 2022 | 545.83 | 549.42 | 531.20 | 544.34 | 37,656 | -1.26(-0.23%) |
Aug 03, 2022 | 530.11 | 547.39 | 517.45 | 545.60 | 64,336 | +16.71(+3.16%) |
Aug 02, 2022 | 563.41 | 563.93 | 522.36 | 528.89 | 148,861 | -52.81(-9.08%) |