Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 388.78 | 390.40 | 384.79 | 385.71 | 1,156,386 | -5.30(-1.36%) |
Oct 28, 2022 | 385.79 | 392.28 | 384.43 | 391.01 | 894,064 | +6.59(+1.71%) |
Oct 27, 2022 | 383.29 | 385.88 | 381.39 | 384.42 | 980,579 | +2.63(+0.69%) |
Oct 26, 2022 | 383.43 | 385.98 | 380.32 | 381.79 | 1,007,012 | +2.95(+0.78%) |
Oct 25, 2022 | 373.85 | 380.18 | 373.85 | 378.83 | 935,990 | +3.29(+0.88%) |
Oct 24, 2022 | 371.40 | 377.94 | 370.43 | 375.55 | 1,128,876 | +8.39(+2.29%) |
Oct 21, 2022 | 354.62 | 368.69 | 353.17 | 367.15 | 1,042,722 | +11.34(+3.19%) |
Oct 20, 2022 | 358.04 | 358.55 | 354.19 | 355.81 | 687,094 | -1.46(-0.41%) |
Oct 19, 2022 | 357.87 | 363.32 | 355.30 | 357.27 | 799,914 | -0.22(-0.06%) |
Oct 18, 2022 | 355.58 | 359.41 | 352.32 | 357.49 | 874,740 | +6.33(+1.80%) |
Oct 17, 2022 | 351.29 | 353.21 | 349.84 | 351.16 | 843,039 | +1.82(+0.52%) |
Oct 14, 2022 | 352.84 | 354.56 | 345.69 | 349.33 | 733,970 | -1.80(-0.51%) |
Oct 13, 2022 | 337.31 | 351.98 | 335.97 | 351.14 | 1,208,062 | +8.99(+2.63%) |
Oct 12, 2022 | 349.87 | 351.74 | 342.11 | 342.14 | 800,540 | -6.10(-1.75%) |
Oct 11, 2022 | 342.37 | 352.64 | 341.76 | 348.25 | 695,207 | +4.19(+1.22%) |
Oct 10, 2022 | 343.87 | 347.45 | 343.39 | 344.06 | 604,881 | +0.63(+0.18%) |
Oct 07, 2022 | 344.65 | 346.85 | 341.85 | 343.42 | 685,639 | -4.17(-1.20%) |
Oct 06, 2022 | 349.67 | 351.68 | 347.30 | 347.59 | 591,101 | -3.45(-0.98%) |
Oct 05, 2022 | 349.84 | 354.08 | 347.97 | 351.04 | 503,953 | -0.98(-0.28%) |
Oct 04, 2022 | 345.44 | 352.71 | 342.82 | 352.02 | 885,374 | +8.54(+2.49%) |
Oct 03, 2022 | 338.88 | 345.06 | 336.15 | 343.48 | 770,993 | +6.81(+2.02%) |
Sep 30, 2022 | 340.13 | 343.31 | 336.31 | 336.68 | 867,478 | -2.11(-0.62%) |
Sep 29, 2022 | 345.79 | 345.79 | 335.31 | 338.79 | 665,535 | -6.87(-1.99%) |
Sep 28, 2022 | 344.98 | 347.70 | 337.83 | 345.66 | 1,119,235 | +7.40(+2.19%) |
Sep 27, 2022 | 342.15 | 346.21 | 337.93 | 338.26 | 944,737 | -1.40(-0.41%) |
Sep 26, 2022 | 337.55 | 342.16 | 337.10 | 339.66 | 716,970 | -0.39(-0.11%) |
Sep 23, 2022 | 341.39 | 341.65 | 335.07 | 340.04 | 822,892 | -3.65(-1.06%) |
Sep 22, 2022 | 342.48 | 346.68 | 340.78 | 343.70 | 1,122,385 | +1.48(+0.43%) |
Sep 21, 2022 | 345.55 | 350.37 | 341.95 | 342.22 | 777,801 | -0.09(-0.03%) |
Sep 20, 2022 | 343.49 | 344.92 | 339.49 | 342.31 | 675,952 | -3.36(-0.97%) |
Sep 19, 2022 | 339.90 | 346.39 | 336.90 | 345.67 | 1,146,414 | +2.67(+0.78%) |
Sep 16, 2022 | 336.52 | 344.05 | 335.29 | 343.00 | 2,124,604 | +5.18(+1.53%) |
Sep 15, 2022 | 340.71 | 340.83 | 334.01 | 337.81 | 982,490 | -0.38(-0.11%) |
Sep 14, 2022 | 344.85 | 345.54 | 335.20 | 338.19 | 1,553,523 | -6.43(-1.87%) |
Sep 13, 2022 | 356.62 | 356.62 | 343.98 | 344.62 | 1,148,359 | -15.69(-4.35%) |
Sep 12, 2022 | 363.20 | 366.06 | 358.28 | 360.31 | 1,020,822 | -2.46(-0.68%) |
Sep 09, 2022 | 367.37 | 367.52 | 362.52 | 362.77 | 1,004,945 | -3.91(-1.07%) |
Sep 08, 2022 | 363.76 | 368.31 | 362.65 | 366.68 | 926,673 | +3.17(+0.87%) |
Sep 07, 2022 | 357.33 | 364.15 | 353.95 | 363.51 | 807,442 | +6.10(+1.71%) |
Sep 06, 2022 | 360.58 | 364.48 | 355.40 | 357.41 | 1,117,278 | -2.99(-0.83%) |
Sep 02, 2022 | 361.93 | 367.41 | 359.38 | 360.40 | 956,438 | -0.01(-0.00%) |
Sep 01, 2022 | 363.48 | 365.87 | 357.65 | 360.41 | 1,378,324 | -3.14(-0.86%) |
Aug 31, 2022 | 360.00 | 366.12 | 359.37 | 363.55 | 1,594,472 | +3.50(+0.97%) |
Aug 30, 2022 | 359.83 | 360.99 | 354.18 | 360.05 | 1,114,779 | +0.98(+0.27%) |
Aug 29, 2022 | 350.57 | 363.05 | 347.29 | 359.07 | 1,038,638 | +6.16(+1.75%) |
Aug 26, 2022 | 362.79 | 363.96 | 352.83 | 352.91 | 687,793 | -9.99(-2.75%) |
Aug 25, 2022 | 360.07 | 363.21 | 358.25 | 362.90 | 977,827 | +3.63(+1.01%) |
Aug 24, 2022 | 360.40 | 361.44 | 358.11 | 359.27 | 782,560 | -0.79(-0.22%) |
Aug 23, 2022 | 363.35 | 364.18 | 359.82 | 360.06 | 564,996 | -4.06(-1.11%) |
Aug 22, 2022 | 365.18 | 367.94 | 363.26 | 364.12 | 969,890 | -2.86(-0.78%) |
Aug 19, 2022 | 365.98 | 368.94 | 363.02 | 366.98 | 885,621 | +2.42(+0.66%) |
Aug 18, 2022 | 364.08 | 365.41 | 360.37 | 364.55 | 661,042 | +1.18(+0.32%) |
Aug 17, 2022 | 368.01 | 369.71 | 362.75 | 363.38 | 885,935 | -6.40(-1.73%) |
Aug 16, 2022 | 366.29 | 371.15 | 366.29 | 369.78 | 642,413 | +2.36(+0.64%) |
Aug 15, 2022 | 360.13 | 367.88 | 357.74 | 367.41 | 964,819 | +6.18(+1.71%) |
Aug 12, 2022 | 354.47 | 361.43 | 353.57 | 361.23 | 778,206 | +6.37(+1.80%) |
Aug 11, 2022 | 355.20 | 359.24 | 353.92 | 354.86 | 1,127,149 | -0.84(-0.24%) |
Aug 10, 2022 | 352.77 | 356.05 | 351.18 | 355.70 | 962,563 | +4.79(+1.36%) |
Aug 09, 2022 | 346.19 | 354.74 | 345.77 | 350.91 | 1,315,055 | +7.31(+2.13%) |
Aug 08, 2022 | 343.18 | 346.06 | 340.69 | 343.60 | 1,202,654 | +0.68(+0.20%) |
Aug 05, 2022 | 332.96 | 343.20 | 332.96 | 342.92 | 1,179,463 | +8.78(+2.63%) |
Aug 04, 2022 | 332.88 | 344.70 | 332.88 | 334.14 | 1,444,252 | +10.59(+3.27%) |
Aug 03, 2022 | 332.40 | 335.25 | 322.64 | 323.54 | 1,375,957 | -7.90(-2.38%) |
Aug 02, 2022 | 340.98 | 341.40 | 330.69 | 331.45 | 984,558 | -7.25(-2.14%) |