Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 540.16 | 551.05 | 538.77 | 547.09 | 559,505 | -1.55(-0.28%) |
Oct 28, 2022 | 531.05 | 554.95 | 529.47 | 548.65 | 472,202 | +12.67(+2.36%) |
Oct 27, 2022 | 539.33 | 546.28 | 532.81 | 535.98 | 516,699 | -0.20(-0.04%) |
Oct 26, 2022 | 534.81 | 541.26 | 530.03 | 536.18 | 439,316 | +0.24(+0.04%) |
Oct 25, 2022 | 516.44 | 536.79 | 516.44 | 535.94 | 495,559 | +22.92(+4.47%) |
Oct 24, 2022 | 521.20 | 522.87 | 507.93 | 513.02 | 367,798 | -3.32(-0.64%) |
Oct 21, 2022 | 506.62 | 516.36 | 500.86 | 516.34 | 547,524 | +8.11(+1.60%) |
Oct 20, 2022 | 508.71 | 514.86 | 503.19 | 508.23 | 455,253 | +0.66(+0.13%) |
Oct 19, 2022 | 512.94 | 515.70 | 507.41 | 507.57 | 399,892 | -14.19(-2.72%) |
Oct 18, 2022 | 521.65 | 530.78 | 517.72 | 521.76 | 465,740 | +12.84(+2.52%) |
Oct 17, 2022 | 500.60 | 510.24 | 500.60 | 508.92 | 568,962 | +20.79(+4.26%) |
Oct 14, 2022 | 514.51 | 514.51 | 486.41 | 488.13 | 512,644 | -16.54(-3.28%) |
Oct 13, 2022 | 479.31 | 508.82 | 477.99 | 504.67 | 645,109 | +10.29(+2.08%) |
Oct 12, 2022 | 501.79 | 505.35 | 493.82 | 494.38 | 484,589 | -12.01(-2.37%) |
Oct 11, 2022 | 510.25 | 512.22 | 495.08 | 506.39 | 575,731 | -3.51(-0.69%) |
Oct 10, 2022 | 526.71 | 529.69 | 509.76 | 509.90 | 504,320 | -13.45(-2.57%) |
Oct 07, 2022 | 530.97 | 535.34 | 519.70 | 523.35 | 490,177 | -15.04(-2.79%) |
Oct 06, 2022 | 557.72 | 561.55 | 536.41 | 538.39 | 607,561 | -20.26(-3.63%) |
Oct 05, 2022 | 557.74 | 563.06 | 551.50 | 558.66 | 357,035 | -9.10(-1.60%) |
Oct 04, 2022 | 563.09 | 575.41 | 562.82 | 567.75 | 537,866 | +8.62(+1.54%) |
Oct 03, 2022 | 553.55 | 561.61 | 550.99 | 559.13 | 440,329 | +9.72(+1.77%) |
Sep 30, 2022 | 549.09 | 553.95 | 544.25 | 549.41 | 623,765 | +7.20(+1.33%) |
Sep 29, 2022 | 548.46 | 551.23 | 539.55 | 542.22 | 565,897 | -14.59(-2.62%) |
Sep 28, 2022 | 553.85 | 559.03 | 544.25 | 556.81 | 538,116 | +8.51(+1.55%) |
Sep 27, 2022 | 563.94 | 573.36 | 548.13 | 548.30 | 516,477 | -13.42(-2.39%) |
Sep 26, 2022 | 570.02 | 574.74 | 556.38 | 561.73 | 681,606 | -11.15(-1.95%) |
Sep 23, 2022 | 577.39 | 578.30 | 570.05 | 572.87 | 965,334 | -15.58(-2.65%) |
Sep 22, 2022 | 596.78 | 596.99 | 587.77 | 588.45 | 542,866 | -10.57(-1.76%) |
Sep 21, 2022 | 602.16 | 611.88 | 597.72 | 599.02 | 582,899 | +3.57(+0.60%) |
Sep 20, 2022 | 600.73 | 600.83 | 589.50 | 595.45 | 959,714 | -9.14(-1.51%) |
Sep 19, 2022 | 598.40 | 605.56 | 591.32 | 604.58 | 744,328 | +1.17(+0.19%) |
Sep 16, 2022 | 597.89 | 604.79 | 591.20 | 603.41 | 848,659 | +8.14(+1.37%) |
Sep 15, 2022 | 603.92 | 606.04 | 591.41 | 595.27 | 414,393 | -10.01(-1.65%) |
Sep 14, 2022 | 612.30 | 614.50 | 600.47 | 605.28 | 347,113 | -9.26(-1.51%) |
Sep 13, 2022 | 629.78 | 630.78 | 613.51 | 614.54 | 395,246 | -28.20(-4.39%) |
Sep 12, 2022 | 635.42 | 646.10 | 635.18 | 642.74 | 324,858 | +7.32(+1.15%) |
Sep 09, 2022 | 627.12 | 637.65 | 626.68 | 635.42 | 223,353 | +6.75(+1.07%) |
Sep 08, 2022 | 618.16 | 630.24 | 618.16 | 628.67 | 273,140 | +3.57(+0.57%) |
Sep 07, 2022 | 612.67 | 626.61 | 609.55 | 625.10 | 329,135 | +14.84(+2.43%) |
Sep 06, 2022 | 606.55 | 614.64 | 604.34 | 610.26 | 296,404 | +0.66(+0.11%) |
Sep 02, 2022 | 630.40 | 633.07 | 607.92 | 609.60 | 393,573 | -21.38(-3.39%) |
Sep 01, 2022 | 625.91 | 632.55 | 619.94 | 630.99 | 324,296 | -3.93(-0.62%) |
Aug 31, 2022 | 643.05 | 649.25 | 633.40 | 634.92 | 510,346 | +1.43(+0.23%) |
Aug 30, 2022 | 639.11 | 644.49 | 631.38 | 633.49 | 289,761 | -3.32(-0.52%) |
Aug 29, 2022 | 640.25 | 646.00 | 636.36 | 636.81 | 246,203 | -11.02(-1.70%) |
Aug 26, 2022 | 665.98 | 666.21 | 646.50 | 647.83 | 377,006 | -18.15(-2.73%) |
Aug 25, 2022 | 654.33 | 666.82 | 650.19 | 665.98 | 426,864 | +17.44(+2.69%) |
Aug 24, 2022 | 647.08 | 655.61 | 643.38 | 648.54 | 361,972 | +3.56(+0.55%) |
Aug 23, 2022 | 645.45 | 649.56 | 639.54 | 644.97 | 417,047 | -7.31(-1.12%) |
Aug 22, 2022 | 668.85 | 670.82 | 651.31 | 652.28 | 437,664 | -20.71(-3.08%) |
Aug 19, 2022 | 680.50 | 680.50 | 670.50 | 672.99 | 317,686 | -4.47(-0.66%) |
Aug 18, 2022 | 686.06 | 689.24 | 671.47 | 677.47 | 288,327 | -5.29(-0.78%) |
Aug 17, 2022 | 675.91 | 688.65 | 675.91 | 682.76 | 234,003 | -4.97(-0.72%) |
Aug 16, 2022 | 681.08 | 692.14 | 678.03 | 687.72 | 316,824 | +0.34(+0.05%) |
Aug 15, 2022 | 677.05 | 690.51 | 676.46 | 687.38 | 345,407 | +9.84(+1.45%) |
Aug 12, 2022 | 668.66 | 677.68 | 663.64 | 677.55 | 329,582 | +14.67(+2.21%) |
Aug 11, 2022 | 677.15 | 680.10 | 659.95 | 662.88 | 368,271 | -19.38(-2.84%) |
Aug 10, 2022 | 677.56 | 683.74 | 672.32 | 682.26 | 464,058 | +11.26(+1.68%) |
Aug 09, 2022 | 672.17 | 673.18 | 667.17 | 671.00 | 421,701 | +0.70(+0.10%) |
Aug 08, 2022 | 678.99 | 684.69 | 668.59 | 670.29 | 435,210 | -0.47(-0.07%) |
Aug 05, 2022 | 662.39 | 671.59 | 659.73 | 670.77 | 307,483 | +0.49(+0.07%) |
Aug 04, 2022 | 673.16 | 673.16 | 661.67 | 670.28 | 346,314 | +0.81(+0.12%) |
Aug 03, 2022 | 663.30 | 673.26 | 663.30 | 669.47 | 424,690 | +7.16(+1.08%) |
Aug 02, 2022 | 665.94 | 672.42 | 656.75 | 662.30 | 416,557 | -5.50(-0.82%) |