Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 540.11 | 551.01 | 538.73 | 547.05 | 559,553 | -1.55(-0.28%) |
Oct 28, 2022 | 531.01 | 554.90 | 529.42 | 548.60 | 472,242 | +12.67(+2.36%) |
Oct 27, 2022 | 539.28 | 546.24 | 532.76 | 535.93 | 516,743 | -0.20(-0.04%) |
Oct 26, 2022 | 534.76 | 541.21 | 529.98 | 536.13 | 439,354 | +0.24(+0.05%) |
Oct 25, 2022 | 516.39 | 536.74 | 516.39 | 535.89 | 495,602 | +22.92(+4.47%) |
Oct 24, 2022 | 521.16 | 522.83 | 507.89 | 512.98 | 367,829 | -3.32(-0.64%) |
Oct 21, 2022 | 506.57 | 516.32 | 500.82 | 516.30 | 547,571 | +8.11(+1.60%) |
Oct 20, 2022 | 508.67 | 514.82 | 503.14 | 508.19 | 455,292 | +0.66(+0.13%) |
Oct 19, 2022 | 512.90 | 515.65 | 507.37 | 507.53 | 399,926 | -14.19(-2.72%) |
Oct 18, 2022 | 521.61 | 530.74 | 517.68 | 521.72 | 465,780 | +12.84(+2.52%) |
Oct 17, 2022 | 500.56 | 510.19 | 500.56 | 508.88 | 569,011 | +20.79(+4.26%) |
Oct 14, 2022 | 514.46 | 514.46 | 486.37 | 488.09 | 512,687 | -16.53(-3.28%) |
Oct 13, 2022 | 479.27 | 508.77 | 477.95 | 504.62 | 645,164 | +10.29(+2.08%) |
Oct 12, 2022 | 501.74 | 505.31 | 493.78 | 494.34 | 484,630 | -12.01(-2.37%) |
Oct 11, 2022 | 510.20 | 512.17 | 495.04 | 506.35 | 575,780 | -3.51(-0.69%) |
Oct 10, 2022 | 526.66 | 529.64 | 509.72 | 509.86 | 504,364 | -13.45(-2.57%) |
Oct 07, 2022 | 530.92 | 535.29 | 519.66 | 523.31 | 490,219 | -15.04(-2.79%) |
Oct 06, 2022 | 557.67 | 561.50 | 536.37 | 538.35 | 607,613 | -20.26(-3.63%) |
Oct 05, 2022 | 557.69 | 563.01 | 551.45 | 558.61 | 357,066 | -9.10(-1.60%) |
Oct 04, 2022 | 563.04 | 575.36 | 562.77 | 567.71 | 537,912 | +8.62(+1.54%) |
Oct 03, 2022 | 553.50 | 561.56 | 550.94 | 559.08 | 440,367 | +9.72(+1.77%) |
Sep 30, 2022 | 549.05 | 553.90 | 544.20 | 549.37 | 623,818 | +7.19(+1.33%) |
Sep 29, 2022 | 548.41 | 551.18 | 539.50 | 542.17 | 565,945 | -14.59(-2.62%) |
Sep 28, 2022 | 553.80 | 558.99 | 544.20 | 556.76 | 538,162 | +8.51(+1.55%) |
Sep 27, 2022 | 563.89 | 573.31 | 548.08 | 548.25 | 516,521 | -13.42(-2.39%) |
Sep 26, 2022 | 569.98 | 574.69 | 556.33 | 561.68 | 681,664 | -11.14(-1.95%) |
Sep 23, 2022 | 577.34 | 578.25 | 570.00 | 572.82 | 965,417 | -15.58(-2.65%) |
Sep 22, 2022 | 596.73 | 596.94 | 587.72 | 588.40 | 542,912 | -10.56(-1.76%) |
Sep 21, 2022 | 602.11 | 611.83 | 597.67 | 598.97 | 582,949 | +3.57(+0.60%) |
Sep 20, 2022 | 600.68 | 600.78 | 589.45 | 595.39 | 959,796 | -9.14(-1.51%) |
Sep 19, 2022 | 598.35 | 605.51 | 591.27 | 604.53 | 744,392 | +1.17(+0.19%) |
Sep 16, 2022 | 597.84 | 604.74 | 591.14 | 603.36 | 848,731 | +8.14(+1.37%) |
Sep 15, 2022 | 603.87 | 605.99 | 591.36 | 595.22 | 414,429 | -10.00(-1.65%) |
Sep 14, 2022 | 612.25 | 614.45 | 600.42 | 605.23 | 347,143 | -9.26(-1.51%) |
Sep 13, 2022 | 629.73 | 630.73 | 613.45 | 614.49 | 395,280 | -28.20(-4.39%) |
Sep 12, 2022 | 635.37 | 646.04 | 635.13 | 642.69 | 324,886 | +7.32(+1.15%) |
Sep 09, 2022 | 627.06 | 637.60 | 626.63 | 635.37 | 223,372 | +6.75(+1.07%) |
Sep 08, 2022 | 618.11 | 630.19 | 618.11 | 628.62 | 273,163 | +3.57(+0.57%) |
Sep 07, 2022 | 612.61 | 626.56 | 609.49 | 625.04 | 329,164 | +14.83(+2.43%) |
Sep 06, 2022 | 606.50 | 614.58 | 604.28 | 610.21 | 296,429 | +0.66(+0.11%) |
Sep 02, 2022 | 630.35 | 633.01 | 607.87 | 609.55 | 393,607 | -21.38(-3.39%) |
Sep 01, 2022 | 625.85 | 632.50 | 619.89 | 630.93 | 324,324 | -3.93(-0.62%) |
Aug 31, 2022 | 643.00 | 649.20 | 633.35 | 634.87 | 510,390 | +1.43(+0.23%) |
Aug 30, 2022 | 639.06 | 644.44 | 631.33 | 633.43 | 289,785 | -3.32(-0.52%) |
Aug 29, 2022 | 640.20 | 645.94 | 636.31 | 636.76 | 246,224 | -11.02(-1.70%) |
Aug 26, 2022 | 665.92 | 666.15 | 646.45 | 647.78 | 377,039 | -18.15(-2.73%) |
Aug 25, 2022 | 654.28 | 666.76 | 650.13 | 665.92 | 426,901 | +17.44(+2.69%) |
Aug 24, 2022 | 647.02 | 655.55 | 643.33 | 648.48 | 362,003 | +3.56(+0.55%) |
Aug 23, 2022 | 645.39 | 649.51 | 639.48 | 644.92 | 417,082 | -7.31(-1.12%) |
Aug 22, 2022 | 668.79 | 670.76 | 651.25 | 652.23 | 437,701 | -20.71(-3.08%) |
Aug 19, 2022 | 680.44 | 680.44 | 670.44 | 672.93 | 317,714 | -4.47(-0.66%) |
Aug 18, 2022 | 686.00 | 689.18 | 671.41 | 677.41 | 288,351 | -5.29(-0.78%) |
Aug 17, 2022 | 675.85 | 688.59 | 675.85 | 682.70 | 234,023 | -4.96(-0.72%) |
Aug 16, 2022 | 681.02 | 692.09 | 677.98 | 687.66 | 316,851 | +0.34(+0.05%) |
Aug 15, 2022 | 676.99 | 690.45 | 676.40 | 687.33 | 345,436 | +9.84(+1.45%) |
Aug 12, 2022 | 668.60 | 677.62 | 663.58 | 677.49 | 329,610 | +14.66(+2.21%) |
Aug 11, 2022 | 677.09 | 680.05 | 659.89 | 662.82 | 368,302 | -19.38(-2.84%) |
Aug 10, 2022 | 677.50 | 683.68 | 672.26 | 682.20 | 464,098 | +11.26(+1.68%) |
Aug 09, 2022 | 672.11 | 673.12 | 667.11 | 670.94 | 421,737 | +0.70(+0.10%) |
Aug 08, 2022 | 678.93 | 684.63 | 668.53 | 670.24 | 435,247 | -0.47(-0.07%) |
Aug 05, 2022 | 662.33 | 671.54 | 659.67 | 670.71 | 307,509 | +0.49(+0.07%) |
Aug 04, 2022 | 673.10 | 673.10 | 661.61 | 670.22 | 346,343 | +0.81(+0.12%) |
Aug 03, 2022 | 663.25 | 673.20 | 663.25 | 669.41 | 424,726 | +7.16(+1.08%) |
Aug 02, 2022 | 665.88 | 672.36 | 656.69 | 662.25 | 416,593 | -5.50(-0.82%) |