Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 543.02 | 553.98 | 541.63 | 549.99 | 556,556 | -1.56(-0.28%) |
Oct 28, 2022 | 533.87 | 557.89 | 532.27 | 551.56 | 469,712 | +12.74(+2.36%) |
Oct 27, 2022 | 542.19 | 549.18 | 535.63 | 538.82 | 513,975 | -0.20(-0.04%) |
Oct 26, 2022 | 537.64 | 544.12 | 532.84 | 539.02 | 437,000 | +0.24(+0.05%) |
Oct 25, 2022 | 519.17 | 539.63 | 519.17 | 538.78 | 492,947 | +23.04(+4.47%) |
Oct 24, 2022 | 523.96 | 525.64 | 510.62 | 515.74 | 365,859 | -3.34(-0.64%) |
Oct 21, 2022 | 509.30 | 519.10 | 503.51 | 519.08 | 544,638 | +8.16(+1.60%) |
Oct 20, 2022 | 511.41 | 517.59 | 505.86 | 510.92 | 452,853 | +0.66(+0.13%) |
Oct 19, 2022 | 515.66 | 518.43 | 510.10 | 510.26 | 397,784 | -14.26(-2.72%) |
Oct 18, 2022 | 524.42 | 533.59 | 520.47 | 524.53 | 463,285 | +12.90(+2.52%) |
Oct 17, 2022 | 503.25 | 512.94 | 503.25 | 511.62 | 565,963 | +20.90(+4.26%) |
Oct 14, 2022 | 517.23 | 517.23 | 488.99 | 490.72 | 509,941 | -16.62(-3.28%) |
Oct 13, 2022 | 481.85 | 511.51 | 480.52 | 507.34 | 641,708 | +10.34(+2.08%) |
Oct 12, 2022 | 504.45 | 508.03 | 496.44 | 497.00 | 482,034 | -12.08(-2.37%) |
Oct 11, 2022 | 512.95 | 514.93 | 497.71 | 509.08 | 572,696 | -3.52(-0.69%) |
Oct 10, 2022 | 529.50 | 532.50 | 512.47 | 512.60 | 501,662 | -13.53(-2.57%) |
Oct 07, 2022 | 533.78 | 538.18 | 522.46 | 526.13 | 487,593 | -15.12(-2.79%) |
Oct 06, 2022 | 560.67 | 564.52 | 539.25 | 541.25 | 604,359 | -20.37(-3.63%) |
Oct 05, 2022 | 560.69 | 566.04 | 554.42 | 561.62 | 355,153 | -9.15(-1.60%) |
Oct 04, 2022 | 566.07 | 578.46 | 565.80 | 570.76 | 535,031 | +8.67(+1.54%) |
Oct 03, 2022 | 556.48 | 564.59 | 553.91 | 562.09 | 438,008 | +9.77(+1.77%) |
Sep 30, 2022 | 552.00 | 556.89 | 547.13 | 552.32 | 620,477 | +7.23(+1.33%) |
Sep 29, 2022 | 551.36 | 554.15 | 542.41 | 545.09 | 562,913 | -14.67(-2.62%) |
Sep 28, 2022 | 556.78 | 562.00 | 547.13 | 559.76 | 535,279 | +8.55(+1.55%) |
Sep 27, 2022 | 566.93 | 576.39 | 551.03 | 551.21 | 513,754 | -13.50(-2.39%) |
Sep 26, 2022 | 573.04 | 577.78 | 559.33 | 564.70 | 678,013 | -11.21(-1.95%) |
Sep 23, 2022 | 580.45 | 581.37 | 573.07 | 575.91 | 960,245 | -15.66(-2.65%) |
Sep 22, 2022 | 599.94 | 600.15 | 590.88 | 591.57 | 540,004 | -10.62(-1.76%) |
Sep 21, 2022 | 605.35 | 615.13 | 600.89 | 602.19 | 579,826 | +3.59(+0.60%) |
Sep 20, 2022 | 603.91 | 604.02 | 592.62 | 598.60 | 954,655 | -9.19(-1.51%) |
Sep 19, 2022 | 601.57 | 608.77 | 594.45 | 607.79 | 740,405 | +1.17(+0.19%) |
Sep 16, 2022 | 601.06 | 608.00 | 594.33 | 606.61 | 844,185 | +8.18(+1.37%) |
Sep 15, 2022 | 607.13 | 609.25 | 594.54 | 598.43 | 412,209 | -10.06(-1.65%) |
Sep 14, 2022 | 615.54 | 617.76 | 603.65 | 608.49 | 345,284 | -9.31(-1.51%) |
Sep 13, 2022 | 633.12 | 634.13 | 616.76 | 617.80 | 393,163 | -28.35(-4.39%) |
Sep 12, 2022 | 638.79 | 649.52 | 638.55 | 646.15 | 323,146 | +7.36(+1.15%) |
Sep 09, 2022 | 630.44 | 641.03 | 630.00 | 638.79 | 222,175 | +6.79(+1.07%) |
Sep 08, 2022 | 621.44 | 633.58 | 621.44 | 632.00 | 271,700 | +3.59(+0.57%) |
Sep 07, 2022 | 615.91 | 629.93 | 612.78 | 628.41 | 327,400 | +14.91(+2.43%) |
Sep 06, 2022 | 609.77 | 617.89 | 607.54 | 613.50 | 294,841 | +0.66(+0.11%) |
Sep 02, 2022 | 633.74 | 636.42 | 611.14 | 612.84 | 391,498 | -21.50(-3.39%) |
Sep 01, 2022 | 629.23 | 635.90 | 623.23 | 634.33 | 322,587 | -3.95(-0.62%) |
Aug 31, 2022 | 646.46 | 652.69 | 636.76 | 638.28 | 507,656 | +1.44(+0.23%) |
Aug 30, 2022 | 642.50 | 647.91 | 634.73 | 636.85 | 288,233 | -3.34(-0.52%) |
Aug 29, 2022 | 643.64 | 649.42 | 639.74 | 640.19 | 244,905 | -11.08(-1.70%) |
Aug 26, 2022 | 669.51 | 669.74 | 649.93 | 651.27 | 375,019 | -18.24(-2.72%) |
Aug 25, 2022 | 657.80 | 670.36 | 653.63 | 669.51 | 424,614 | +17.54(+2.69%) |
Aug 24, 2022 | 650.51 | 659.08 | 646.79 | 651.97 | 360,064 | +3.58(+0.55%) |
Aug 23, 2022 | 648.87 | 653.00 | 642.92 | 648.39 | 414,848 | -7.35(-1.12%) |
Aug 22, 2022 | 672.39 | 674.37 | 654.76 | 655.74 | 435,357 | -20.82(-3.08%) |
Aug 19, 2022 | 684.10 | 684.10 | 674.05 | 676.56 | 316,012 | -4.50(-0.66%) |
Aug 18, 2022 | 689.70 | 692.89 | 675.03 | 681.05 | 286,807 | -5.32(-0.78%) |
Aug 17, 2022 | 679.49 | 692.30 | 679.49 | 686.38 | 232,770 | -4.99(-0.72%) |
Aug 16, 2022 | 684.69 | 695.81 | 681.63 | 691.37 | 315,154 | +0.34(+0.05%) |
Aug 15, 2022 | 680.63 | 694.17 | 680.04 | 691.03 | 343,586 | +9.89(+1.45%) |
Aug 12, 2022 | 672.20 | 681.27 | 667.15 | 681.14 | 327,845 | +14.74(+2.21%) |
Aug 11, 2022 | 680.74 | 683.71 | 663.45 | 666.39 | 366,329 | -19.48(-2.84%) |
Aug 10, 2022 | 681.15 | 687.36 | 675.88 | 685.87 | 461,612 | +11.32(+1.68%) |
Aug 09, 2022 | 675.73 | 676.75 | 670.71 | 674.55 | 419,478 | +0.71(+0.10%) |
Aug 08, 2022 | 682.59 | 688.32 | 672.13 | 673.85 | 432,916 | -0.47(-0.07%) |
Aug 05, 2022 | 665.90 | 675.15 | 663.22 | 674.32 | 305,862 | +0.49(+0.07%) |
Aug 04, 2022 | 676.73 | 676.73 | 665.18 | 673.83 | 344,488 | +0.81(+0.12%) |
Aug 03, 2022 | 666.82 | 676.83 | 666.82 | 673.02 | 422,451 | +7.20(+1.08%) |
Aug 02, 2022 | 669.47 | 675.98 | 660.23 | 665.81 | 414,361 | -5.53(-0.82%) |