Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 389.18 | 390.81 | 385.18 | 386.11 | 1,155,196 | -5.31(-1.36%) |
Oct 28, 2022 | 386.19 | 392.68 | 384.83 | 391.41 | 893,145 | +6.59(+1.71%) |
Oct 27, 2022 | 383.69 | 386.27 | 381.78 | 384.82 | 979,570 | +2.64(+0.69%) |
Oct 26, 2022 | 383.83 | 386.37 | 380.71 | 382.18 | 1,005,977 | +2.96(+0.78%) |
Oct 25, 2022 | 374.24 | 380.57 | 374.24 | 379.22 | 935,027 | +3.29(+0.88%) |
Oct 24, 2022 | 371.79 | 378.33 | 370.82 | 375.93 | 1,127,715 | +8.40(+2.29%) |
Oct 21, 2022 | 354.99 | 369.07 | 353.53 | 367.53 | 1,041,650 | +11.35(+3.19%) |
Oct 20, 2022 | 358.41 | 358.92 | 354.55 | 356.18 | 686,388 | -1.46(-0.41%) |
Oct 19, 2022 | 358.24 | 363.70 | 355.66 | 357.64 | 799,091 | -0.22(-0.06%) |
Oct 18, 2022 | 355.95 | 359.78 | 352.68 | 357.86 | 873,840 | +6.34(+1.80%) |
Oct 17, 2022 | 351.65 | 353.58 | 350.20 | 351.52 | 842,172 | +1.82(+0.52%) |
Oct 14, 2022 | 353.20 | 354.93 | 346.04 | 349.69 | 733,215 | -1.81(-0.51%) |
Oct 13, 2022 | 337.66 | 352.34 | 336.31 | 351.50 | 1,206,819 | +9.00(+2.63%) |
Oct 12, 2022 | 350.23 | 352.10 | 342.46 | 342.50 | 799,717 | -6.11(-1.75%) |
Oct 11, 2022 | 342.72 | 353.01 | 342.11 | 348.60 | 694,492 | +4.19(+1.22%) |
Oct 10, 2022 | 344.22 | 347.81 | 343.74 | 344.41 | 604,258 | +0.63(+0.18%) |
Oct 07, 2022 | 345.00 | 347.21 | 342.20 | 343.77 | 684,934 | -4.18(-1.20%) |
Oct 06, 2022 | 350.03 | 352.04 | 347.66 | 347.95 | 590,493 | -3.45(-0.98%) |
Oct 05, 2022 | 350.20 | 354.44 | 348.33 | 351.40 | 503,434 | -0.98(-0.28%) |
Oct 04, 2022 | 345.80 | 353.08 | 343.17 | 352.38 | 884,463 | +8.55(+2.49%) |
Oct 03, 2022 | 339.23 | 345.42 | 336.50 | 343.83 | 770,200 | +6.81(+2.02%) |
Sep 30, 2022 | 340.48 | 343.67 | 336.65 | 337.02 | 866,586 | -2.11(-0.62%) |
Sep 29, 2022 | 346.14 | 346.14 | 335.65 | 339.13 | 664,850 | -6.88(-1.99%) |
Sep 28, 2022 | 345.33 | 348.06 | 338.18 | 346.01 | 1,118,084 | +7.41(+2.19%) |
Sep 27, 2022 | 342.50 | 346.57 | 338.28 | 338.61 | 943,765 | -1.40(-0.41%) |
Sep 26, 2022 | 337.89 | 342.51 | 337.45 | 340.01 | 716,233 | -0.39(-0.11%) |
Sep 23, 2022 | 341.74 | 342.00 | 335.42 | 340.39 | 822,046 | -3.66(-1.06%) |
Sep 22, 2022 | 342.83 | 347.04 | 341.13 | 344.05 | 1,121,231 | +1.48(+0.43%) |
Sep 21, 2022 | 345.91 | 350.73 | 342.31 | 342.57 | 777,001 | -0.09(-0.03%) |
Sep 20, 2022 | 343.84 | 345.27 | 339.84 | 342.66 | 675,256 | -3.36(-0.97%) |
Sep 19, 2022 | 340.25 | 346.75 | 337.25 | 346.02 | 1,145,235 | +2.68(+0.78%) |
Sep 16, 2022 | 336.86 | 344.40 | 335.64 | 343.35 | 2,122,419 | +5.19(+1.53%) |
Sep 15, 2022 | 341.06 | 341.19 | 334.35 | 338.16 | 981,479 | -0.38(-0.11%) |
Sep 14, 2022 | 345.20 | 345.90 | 335.54 | 338.54 | 1,551,926 | -6.44(-1.87%) |
Sep 13, 2022 | 356.98 | 356.98 | 344.33 | 344.97 | 1,147,178 | -15.71(-4.35%) |
Sep 12, 2022 | 363.58 | 366.43 | 358.65 | 360.68 | 1,019,772 | -2.46(-0.68%) |
Sep 09, 2022 | 367.75 | 367.90 | 362.89 | 363.14 | 1,003,911 | -3.92(-1.07%) |
Sep 08, 2022 | 364.13 | 368.69 | 363.02 | 367.06 | 925,720 | +3.17(+0.87%) |
Sep 07, 2022 | 357.70 | 364.53 | 354.31 | 363.88 | 806,611 | +6.11(+1.71%) |
Sep 06, 2022 | 360.95 | 364.86 | 355.77 | 357.78 | 1,116,129 | -3.00(-0.83%) |
Sep 02, 2022 | 362.30 | 367.79 | 359.75 | 360.77 | 955,454 | -0.01(-0.00%) |
Sep 01, 2022 | 363.85 | 366.24 | 358.01 | 360.78 | 1,376,907 | -3.14(-0.86%) |
Aug 31, 2022 | 360.37 | 366.49 | 359.74 | 363.92 | 1,592,833 | +3.50(+0.97%) |
Aug 30, 2022 | 360.21 | 361.36 | 354.54 | 360.42 | 1,113,632 | +0.98(+0.27%) |
Aug 29, 2022 | 350.93 | 363.42 | 347.65 | 359.44 | 1,037,570 | +6.17(+1.75%) |
Aug 26, 2022 | 363.17 | 364.33 | 353.19 | 353.27 | 687,085 | -10.00(-2.75%) |
Aug 25, 2022 | 360.44 | 363.58 | 358.62 | 363.27 | 976,821 | +3.63(+1.01%) |
Aug 24, 2022 | 360.77 | 361.81 | 358.48 | 359.64 | 781,755 | -0.79(-0.22%) |
Aug 23, 2022 | 363.72 | 364.55 | 360.19 | 360.43 | 564,415 | -4.06(-1.11%) |
Aug 22, 2022 | 365.55 | 368.31 | 363.63 | 364.49 | 968,892 | -2.86(-0.78%) |
Aug 19, 2022 | 366.35 | 369.32 | 363.39 | 367.35 | 884,711 | +2.43(+0.66%) |
Aug 18, 2022 | 364.45 | 365.79 | 360.75 | 364.93 | 660,362 | +1.18(+0.32%) |
Aug 17, 2022 | 368.39 | 370.09 | 363.13 | 363.75 | 885,024 | -6.41(-1.73%) |
Aug 16, 2022 | 366.67 | 371.53 | 366.67 | 370.16 | 641,753 | +2.37(+0.64%) |
Aug 15, 2022 | 360.50 | 368.25 | 358.11 | 367.79 | 963,827 | +6.19(+1.71%) |
Aug 12, 2022 | 354.84 | 361.80 | 353.94 | 361.60 | 777,405 | +6.38(+1.80%) |
Aug 11, 2022 | 355.56 | 359.61 | 354.28 | 355.23 | 1,125,990 | -0.84(-0.24%) |
Aug 10, 2022 | 353.14 | 356.42 | 351.54 | 356.07 | 961,573 | +4.79(+1.36%) |
Aug 09, 2022 | 346.55 | 355.11 | 346.13 | 351.27 | 1,313,702 | +7.32(+2.13%) |
Aug 08, 2022 | 343.53 | 346.41 | 341.05 | 343.96 | 1,201,417 | +0.68(+0.20%) |
Aug 05, 2022 | 333.30 | 343.56 | 333.30 | 343.27 | 1,178,250 | +8.79(+2.63%) |
Aug 04, 2022 | 333.22 | 345.06 | 333.22 | 334.48 | 1,442,766 | +10.61(+3.27%) |
Aug 03, 2022 | 332.74 | 335.59 | 322.98 | 323.88 | 1,374,542 | -7.91(-2.38%) |
Aug 02, 2022 | 341.33 | 341.75 | 331.04 | 331.79 | 983,545 | -7.26(-2.14%) |