Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 340.93 | 340.93 | 333.10 | 337.33 | 48,100 | -3.32(-0.97%) |
Oct 28, 2022 | 325.43 | 341.11 | 325.43 | 340.65 | 50,379 | +14.59(+4.48%) |
Oct 27, 2022 | 332.18 | 334.90 | 322.68 | 326.06 | 73,573 | -4.95(-1.50%) |
Oct 26, 2022 | 326.14 | 335.62 | 322.49 | 331.01 | 50,081 | +3.04(+0.93%) |
Oct 25, 2022 | 317.06 | 330.45 | 317.06 | 327.97 | 60,884 | +12.64(+4.01%) |
Oct 24, 2022 | 312.56 | 315.80 | 309.11 | 315.34 | 74,996 | +2.09(+0.67%) |
Oct 21, 2022 | 299.82 | 313.99 | 298.08 | 313.25 | 53,481 | +15.73(+5.29%) |
Oct 20, 2022 | 297.85 | 304.01 | 293.45 | 297.51 | 45,901 | -3.85(-1.28%) |
Oct 19, 2022 | 301.19 | 301.37 | 295.31 | 301.37 | 38,946 | +0.87(+0.29%) |
Oct 18, 2022 | 299.62 | 300.50 | 294.36 | 300.50 | 48,476 | +4.40(+1.49%) |
Oct 17, 2022 | 291.75 | 297.04 | 291.75 | 296.10 | 40,270 | +11.42(+4.01%) |
Oct 14, 2022 | 297.96 | 297.96 | 284.51 | 284.68 | 47,788 | -9.34(-3.18%) |
Oct 13, 2022 | 282.61 | 296.11 | 278.55 | 294.02 | 45,515 | +4.76(+1.64%) |
Oct 12, 2022 | 292.67 | 292.75 | 289.02 | 289.26 | 35,104 | -0.94(-0.33%) |
Oct 11, 2022 | 289.91 | 292.47 | 284.07 | 290.21 | 33,701 | -0.19(-0.07%) |
Oct 10, 2022 | 292.93 | 292.93 | 285.22 | 290.40 | 50,386 | -2.67(-0.91%) |
Oct 07, 2022 | 304.03 | 304.26 | 291.38 | 293.08 | 44,307 | -15.66(-5.07%) |
Oct 06, 2022 | 309.24 | 311.31 | 305.90 | 308.74 | 46,728 | +0.27(+0.09%) |
Oct 05, 2022 | 299.66 | 309.33 | 296.44 | 308.47 | 47,054 | +7.79(+2.59%) |
Oct 04, 2022 | 295.79 | 300.74 | 295.79 | 300.68 | 33,209 | +10.38(+3.58%) |
Oct 03, 2022 | 290.29 | 291.85 | 283.96 | 290.30 | 58,876 | +4.71(+1.65%) |
Sep 30, 2022 | 283.74 | 293.79 | 283.74 | 285.59 | 49,827 | -0.54(-0.19%) |
Sep 29, 2022 | 289.25 | 289.25 | 281.59 | 286.12 | 56,249 | -4.57(-1.57%) |
Sep 28, 2022 | 283.25 | 291.68 | 280.67 | 290.69 | 46,928 | +10.56(+3.77%) |
Sep 27, 2022 | 281.66 | 282.51 | 275.81 | 280.14 | 56,431 | +2.10(+0.76%) |
Sep 26, 2022 | 278.19 | 283.57 | 277.64 | 278.04 | 48,265 | -1.37(-0.49%) |
Sep 23, 2022 | 280.26 | 280.26 | 274.69 | 279.41 | 45,365 | -3.07(-1.09%) |
Sep 22, 2022 | 289.11 | 289.11 | 281.21 | 282.48 | 51,750 | -5.04(-1.75%) |
Sep 21, 2022 | 292.85 | 295.62 | 287.10 | 287.52 | 65,944 | -5.26(-1.80%) |
Sep 20, 2022 | 299.80 | 299.80 | 288.93 | 292.79 | 60,282 | -7.80(-2.60%) |
Sep 19, 2022 | 297.55 | 301.51 | 294.69 | 300.59 | 70,579 | -0.09(-0.03%) |
Sep 16, 2022 | 289.85 | 300.74 | 286.24 | 300.68 | 263,845 | +8.93(+3.06%) |
Sep 15, 2022 | 299.63 | 299.63 | 289.75 | 291.75 | 78,752 | -6.97(-2.33%) |
Sep 14, 2022 | 299.33 | 299.36 | 294.80 | 298.71 | 56,716 | +2.32(+0.78%) |
Sep 13, 2022 | 299.64 | 300.18 | 295.50 | 296.39 | 46,990 | -9.42(-3.08%) |
Sep 12, 2022 | 303.69 | 306.26 | 302.54 | 305.81 | 41,609 | +1.89(+0.62%) |
Sep 09, 2022 | 301.27 | 306.00 | 301.01 | 303.93 | 47,279 | +3.59(+1.20%) |
Sep 08, 2022 | 298.06 | 301.57 | 294.36 | 300.33 | 57,121 | +0.26(+0.09%) |
Sep 07, 2022 | 296.71 | 301.06 | 296.11 | 300.07 | 46,195 | +5.06(+1.71%) |
Sep 06, 2022 | 292.75 | 295.83 | 287.48 | 295.01 | 64,587 | +0.82(+0.28%) |
Sep 02, 2022 | 300.58 | 300.58 | 291.92 | 294.20 | 48,326 | -4.99(-1.67%) |
Sep 01, 2022 | 302.81 | 302.81 | 292.25 | 299.19 | 51,814 | -2.19(-0.73%) |
Aug 31, 2022 | 313.15 | 313.47 | 301.05 | 301.37 | 117,293 | -8.50(-2.74%) |
Aug 30, 2022 | 317.06 | 317.06 | 304.98 | 309.87 | 75,734 | -4.06(-1.29%) |
Aug 29, 2022 | 305.85 | 316.24 | 305.85 | 313.93 | 77,793 | +7.05(+2.30%) |
Aug 26, 2022 | 320.41 | 323.58 | 302.45 | 306.88 | 72,847 | -2.72(-0.88%) |
Aug 25, 2022 | 308.11 | 311.04 | 307.41 | 309.60 | 43,516 | +2.89(+0.94%) |
Aug 24, 2022 | 306.07 | 309.45 | 303.59 | 306.70 | 30,094 | -1.40(-0.45%) |
Aug 23, 2022 | 310.21 | 314.50 | 307.88 | 308.10 | 42,370 | -0.61(-0.20%) |
Aug 22, 2022 | 310.50 | 312.39 | 307.01 | 308.71 | 43,392 | -7.71(-2.44%) |
Aug 19, 2022 | 320.00 | 320.00 | 312.47 | 316.42 | 36,685 | -4.83(-1.51%) |
Aug 18, 2022 | 313.68 | 323.36 | 313.68 | 321.26 | 33,645 | +7.60(+2.42%) |
Aug 17, 2022 | 312.51 | 314.58 | 308.56 | 313.65 | 37,600 | +0.01(+0.00%) |
Aug 16, 2022 | 314.41 | 315.10 | 310.29 | 313.64 | 33,048 | +0.31(+0.10%) |
Aug 15, 2022 | 310.70 | 314.33 | 307.82 | 313.33 | 30,523 | +1.80(+0.58%) |
Aug 12, 2022 | 306.97 | 312.96 | 306.88 | 311.54 | 29,025 | +4.46(+1.45%) |
Aug 11, 2022 | 310.54 | 311.29 | 306.46 | 307.08 | 34,451 | -0.76(-0.25%) |
Aug 10, 2022 | 307.91 | 310.01 | 307.06 | 307.84 | 41,991 | +5.29(+1.75%) |
Aug 09, 2022 | 309.03 | 309.03 | 299.25 | 302.55 | 63,144 | -6.45(-2.09%) |
Aug 08, 2022 | 309.58 | 309.58 | 306.78 | 308.99 | 45,071 | +2.62(+0.86%) |
Aug 05, 2022 | 300.97 | 306.59 | 297.01 | 306.37 | 35,941 | +4.26(+1.41%) |
Aug 04, 2022 | 300.97 | 302.97 | 295.16 | 302.11 | 60,342 | +2.75(+0.92%) |
Aug 03, 2022 | 295.15 | 300.99 | 292.23 | 299.36 | 52,505 | +6.81(+2.33%) |
Aug 02, 2022 | 288.70 | 294.12 | 288.30 | 292.56 | 56,438 | +4.84(+1.68%) |