Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 422.01 | 422.32 | 415.07 | 418.85 | 310,889 | -4.83(-1.14%) |
Oct 28, 2022 | 416.28 | 424.64 | 413.23 | 423.69 | 218,688 | +6.86(+1.65%) |
Oct 27, 2022 | 413.13 | 419.51 | 412.31 | 416.82 | 194,454 | +5.69(+1.38%) |
Oct 26, 2022 | 413.42 | 417.00 | 409.37 | 411.13 | 219,940 | -1.58(-0.38%) |
Oct 25, 2022 | 404.35 | 412.90 | 403.61 | 412.72 | 363,184 | +8.95(+2.22%) |
Oct 24, 2022 | 403.94 | 406.81 | 397.69 | 403.77 | 186,607 | +3.03(+0.76%) |
Oct 21, 2022 | 393.86 | 401.14 | 389.93 | 400.74 | 165,616 | +7.44(+1.89%) |
Oct 20, 2022 | 400.34 | 400.43 | 392.52 | 393.30 | 177,096 | -6.47(-1.62%) |
Oct 19, 2022 | 400.10 | 403.09 | 396.17 | 399.76 | 172,312 | -3.14(-0.78%) |
Oct 18, 2022 | 408.82 | 410.63 | 399.38 | 402.90 | 229,599 | +2.25(+0.56%) |
Oct 17, 2022 | 394.83 | 402.26 | 394.29 | 400.65 | 188,401 | +12.23(+3.15%) |
Oct 14, 2022 | 406.16 | 406.48 | 387.70 | 388.42 | 281,449 | -14.25(-3.54%) |
Oct 13, 2022 | 388.49 | 404.33 | 383.57 | 402.68 | 302,150 | +7.28(+1.84%) |
Oct 12, 2022 | 408.56 | 408.56 | 395.20 | 395.39 | 378,715 | -12.85(-3.15%) |
Oct 11, 2022 | 405.21 | 411.14 | 402.44 | 408.24 | 272,589 | +1.90(+0.47%) |
Oct 10, 2022 | 410.20 | 410.20 | 399.26 | 406.34 | 248,297 | -0.90(-0.22%) |
Oct 07, 2022 | 407.12 | 408.42 | 403.25 | 407.24 | 282,129 | -5.47(-1.33%) |
Oct 06, 2022 | 417.00 | 419.94 | 411.37 | 412.71 | 246,255 | -4.48(-1.07%) |
Oct 05, 2022 | 412.58 | 421.11 | 412.03 | 417.19 | 266,099 | +1.47(+0.35%) |
Oct 04, 2022 | 406.27 | 416.09 | 406.06 | 415.72 | 267,781 | +13.97(+3.48%) |
Oct 03, 2022 | 394.95 | 405.16 | 394.95 | 401.75 | 288,167 | +7.88(+2.00%) |
Sep 30, 2022 | 393.68 | 400.27 | 390.68 | 393.87 | 305,454 | +3.20(+0.82%) |
Sep 29, 2022 | 385.06 | 392.06 | 379.07 | 390.67 | 345,133 | +3.74(+0.97%) |
Sep 28, 2022 | 387.25 | 392.25 | 385.32 | 386.93 | 315,595 | +1.90(+0.49%) |
Sep 27, 2022 | 385.89 | 390.25 | 380.12 | 385.03 | 270,637 | +2.67(+0.70%) |
Sep 26, 2022 | 385.83 | 388.74 | 379.19 | 382.36 | 409,484 | -4.18(-1.08%) |
Sep 23, 2022 | 387.24 | 392.54 | 379.38 | 386.54 | 471,154 | -2.05(-0.53%) |
Sep 22, 2022 | 406.57 | 411.20 | 380.78 | 388.59 | 1,234,407 | -35.14(-8.29%) |
Sep 21, 2022 | 435.88 | 439.81 | 423.51 | 423.74 | 340,269 | -11.01(-2.53%) |
Sep 20, 2022 | 436.59 | 438.42 | 430.83 | 434.75 | 232,980 | -4.75(-1.08%) |
Sep 19, 2022 | 435.75 | 439.70 | 433.04 | 439.50 | 265,232 | +0.43(+0.10%) |
Sep 16, 2022 | 436.20 | 440.05 | 431.60 | 439.06 | 451,049 | -0.64(-0.15%) |
Sep 15, 2022 | 444.61 | 444.61 | 436.94 | 439.70 | 297,811 | -2.16(-0.49%) |
Sep 14, 2022 | 439.58 | 446.62 | 438.43 | 441.86 | 322,599 | +1.96(+0.45%) |
Sep 13, 2022 | 442.57 | 446.60 | 439.25 | 439.90 | 267,010 | -10.05(-2.23%) |
Sep 12, 2022 | 447.90 | 451.19 | 445.59 | 449.95 | 245,435 | +3.64(+0.82%) |
Sep 09, 2022 | 442.98 | 447.73 | 442.55 | 446.31 | 195,192 | +4.47(+1.01%) |
Sep 08, 2022 | 436.59 | 442.19 | 433.97 | 441.84 | 139,355 | +4.01(+0.92%) |
Sep 07, 2022 | 431.06 | 438.19 | 429.66 | 437.83 | 164,269 | +8.25(+1.92%) |
Sep 06, 2022 | 425.95 | 432.25 | 421.52 | 429.58 | 198,578 | +5.86(+1.38%) |
Sep 02, 2022 | 436.17 | 436.17 | 421.32 | 423.73 | 132,910 | -9.47(-2.19%) |
Sep 01, 2022 | 425.14 | 433.53 | 424.80 | 433.19 | 166,644 | +6.62(+1.55%) |
Aug 31, 2022 | 434.39 | 435.11 | 426.42 | 426.58 | 279,467 | -4.22(-0.98%) |
Aug 30, 2022 | 433.51 | 434.62 | 427.54 | 430.80 | 150,103 | -2.79(-0.64%) |
Aug 29, 2022 | 434.83 | 437.76 | 429.41 | 433.59 | 197,224 | -3.70(-0.85%) |
Aug 26, 2022 | 448.66 | 448.95 | 437.27 | 437.29 | 217,678 | -7.13(-1.60%) |
Aug 25, 2022 | 439.13 | 444.68 | 436.10 | 444.43 | 133,647 | +10.27(+2.36%) |
Aug 24, 2022 | 432.24 | 437.70 | 432.24 | 434.16 | 158,227 | +2.88(+0.67%) |
Aug 23, 2022 | 432.57 | 435.12 | 429.89 | 431.28 | 122,771 | -4.63(-1.06%) |
Aug 22, 2022 | 434.22 | 438.90 | 433.63 | 435.91 | 205,892 | -2.61(-0.60%) |
Aug 19, 2022 | 444.70 | 444.99 | 437.65 | 438.52 | 696,841 | -7.72(-1.73%) |
Aug 18, 2022 | 446.41 | 448.10 | 442.60 | 446.24 | 141,935 | +1.36(+0.30%) |
Aug 17, 2022 | 438.81 | 446.58 | 438.66 | 444.89 | 168,647 | +5.07(+1.15%) |
Aug 16, 2022 | 437.73 | 442.09 | 436.02 | 439.82 | 155,757 | +1.08(+0.25%) |
Aug 15, 2022 | 432.72 | 439.64 | 431.20 | 438.74 | 143,785 | +5.42(+1.25%) |
Aug 12, 2022 | 427.02 | 433.49 | 423.95 | 433.31 | 126,420 | +7.78(+1.83%) |
Aug 11, 2022 | 427.35 | 430.17 | 423.81 | 425.53 | 130,481 | -1.72(-0.40%) |
Aug 10, 2022 | 423.37 | 427.32 | 420.73 | 427.25 | 193,351 | +10.95(+2.63%) |
Aug 09, 2022 | 415.58 | 419.25 | 413.62 | 416.30 | 162,339 | +0.20(+0.05%) |
Aug 08, 2022 | 418.42 | 421.43 | 415.71 | 416.10 | 171,185 | +0.24(+0.06%) |
Aug 05, 2022 | 413.71 | 417.72 | 410.20 | 415.87 | 143,208 | -1.44(-0.35%) |
Aug 04, 2022 | 413.80 | 418.39 | 412.82 | 417.31 | 202,362 | +2.27(+0.55%) |
Aug 03, 2022 | 415.33 | 417.10 | 411.37 | 415.04 | 295,474 | +1.52(+0.37%) |
Aug 02, 2022 | 414.23 | 418.69 | 409.41 | 413.52 | 185,132 | -1.85(-0.44%) |