Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 327.26 | 331.38 | 323.93 | 324.58 | 559,947 | -2.50(-0.76%) |
Oct 28, 2022 | 321.35 | 327.33 | 320.24 | 327.08 | 493,007 | +3.22(+1.00%) |
Oct 27, 2022 | 319.37 | 330.13 | 319.37 | 323.85 | 920,826 | +9.26(+2.94%) |
Oct 26, 2022 | 322.16 | 323.51 | 314.15 | 314.59 | 846,364 | -6.70(-2.09%) |
Oct 25, 2022 | 317.48 | 325.11 | 317.33 | 321.29 | 624,933 | +5.59(+1.77%) |
Oct 24, 2022 | 315.53 | 316.13 | 308.41 | 315.71 | 628,707 | +1.56(+0.50%) |
Oct 21, 2022 | 313.03 | 315.30 | 306.88 | 314.14 | 771,801 | +2.01(+0.64%) |
Oct 20, 2022 | 314.79 | 320.15 | 311.55 | 312.13 | 680,103 | -3.81(-1.21%) |
Oct 19, 2022 | 320.03 | 324.31 | 314.02 | 315.94 | 737,847 | -5.37(-1.67%) |
Oct 18, 2022 | 316.00 | 323.69 | 314.61 | 321.31 | 1,192,288 | +7.56(+2.41%) |
Oct 17, 2022 | 315.54 | 319.45 | 310.80 | 313.75 | 1,006,157 | +3.73(+1.20%) |
Oct 14, 2022 | 326.30 | 326.42 | 309.62 | 310.02 | 1,394,073 | -15.55(-4.78%) |
Oct 13, 2022 | 310.67 | 328.18 | 305.86 | 325.57 | 2,981,714 | +30.77(+10.44%) |
Oct 12, 2022 | 296.30 | 298.20 | 292.50 | 294.80 | 820,101 | -1.70(-0.57%) |
Oct 11, 2022 | 303.36 | 304.84 | 295.38 | 296.50 | 997,197 | -6.03(-1.99%) |
Oct 10, 2022 | 308.42 | 308.72 | 297.40 | 302.53 | 1,017,118 | -4.74(-1.54%) |
Oct 07, 2022 | 313.04 | 313.63 | 305.64 | 307.27 | 730,653 | -9.48(-2.99%) |
Oct 06, 2022 | 328.52 | 328.98 | 313.49 | 316.74 | 729,983 | -10.66(-3.26%) |
Oct 05, 2022 | 320.44 | 328.88 | 317.05 | 327.40 | 677,096 | +4.42(+1.37%) |
Oct 04, 2022 | 321.35 | 326.14 | 319.79 | 322.98 | 1,054,707 | +13.84(+4.48%) |
Oct 03, 2022 | 303.97 | 310.98 | 293.70 | 309.14 | 863,630 | +6.10(+2.01%) |
Sep 30, 2022 | 308.02 | 312.30 | 302.92 | 303.05 | 603,472 | -6.01(-1.94%) |
Sep 29, 2022 | 311.29 | 315.86 | 303.81 | 309.05 | 772,508 | -4.72(-1.50%) |
Sep 28, 2022 | 310.80 | 315.92 | 305.96 | 313.77 | 613,501 | +6.83(+2.22%) |
Sep 27, 2022 | 319.30 | 321.33 | 306.00 | 306.94 | 874,612 | -10.31(-3.25%) |
Sep 26, 2022 | 321.94 | 321.94 | 314.05 | 317.25 | 782,385 | -5.14(-1.59%) |
Sep 23, 2022 | 316.53 | 328.76 | 314.58 | 322.39 | 1,417,114 | +9.63(+3.08%) |
Sep 22, 2022 | 322.50 | 324.02 | 312.25 | 312.76 | 1,045,742 | -12.76(-3.92%) |
Sep 21, 2022 | 326.69 | 333.36 | 322.94 | 325.51 | 922,110 | +0.83(+0.26%) |
Sep 20, 2022 | 322.18 | 328.45 | 319.28 | 324.68 | 1,177,177 | -0.62(-0.19%) |
Sep 19, 2022 | 333.34 | 334.82 | 322.43 | 325.30 | 927,399 | -9.76(-2.91%) |
Sep 16, 2022 | 340.23 | 342.86 | 331.01 | 335.06 | 942,642 | -6.39(-1.87%) |
Sep 15, 2022 | 331.79 | 343.06 | 331.61 | 341.45 | 852,387 | +9.02(+2.71%) |
Sep 14, 2022 | 342.31 | 342.50 | 330.06 | 332.43 | 1,276,417 | -8.79(-2.58%) |
Sep 13, 2022 | 347.96 | 347.96 | 340.66 | 341.22 | 808,312 | -13.69(-3.86%) |
Sep 12, 2022 | 363.35 | 368.47 | 354.19 | 354.92 | 602,473 | -2.61(-0.73%) |
Sep 09, 2022 | 354.21 | 358.98 | 351.12 | 357.53 | 786,562 | +4.99(+1.41%) |
Sep 08, 2022 | 350.17 | 354.31 | 348.00 | 352.54 | 729,251 | -0.59(-0.17%) |
Sep 07, 2022 | 354.37 | 357.26 | 350.52 | 353.13 | 793,297 | -0.16(-0.04%) |
Sep 06, 2022 | 356.28 | 356.28 | 346.72 | 353.29 | 676,960 | -2.95(-0.83%) |
Sep 02, 2022 | 364.82 | 364.82 | 354.99 | 356.24 | 485,813 | -5.67(-1.57%) |
Sep 01, 2022 | 360.49 | 363.00 | 357.66 | 361.91 | 465,555 | -0.23(-0.06%) |
Aug 31, 2022 | 371.13 | 371.72 | 361.21 | 362.14 | 540,612 | -8.29(-2.24%) |
Aug 30, 2022 | 369.64 | 375.23 | 367.68 | 370.43 | 451,466 | +1.81(+0.49%) |
Aug 29, 2022 | 377.06 | 377.18 | 368.57 | 368.62 | 610,176 | -11.46(-3.02%) |
Aug 26, 2022 | 396.63 | 396.83 | 380.04 | 380.08 | 462,883 | -16.25(-4.10%) |
Aug 25, 2022 | 388.88 | 397.72 | 385.77 | 396.33 | 351,192 | +9.75(+2.52%) |
Aug 24, 2022 | 383.04 | 386.98 | 379.83 | 386.59 | 385,828 | +4.38(+1.15%) |
Aug 23, 2022 | 391.39 | 392.08 | 381.42 | 382.20 | 463,549 | -8.52(-2.18%) |
Aug 22, 2022 | 389.96 | 392.76 | 387.15 | 390.73 | 535,374 | -3.88(-0.98%) |
Aug 19, 2022 | 405.41 | 405.82 | 393.08 | 394.61 | 502,951 | -11.44(-2.82%) |
Aug 18, 2022 | 401.45 | 406.33 | 399.88 | 406.05 | 458,422 | +4.83(+1.20%) |
Aug 17, 2022 | 398.06 | 404.95 | 396.26 | 401.22 | 589,056 | +1.03(+0.26%) |
Aug 16, 2022 | 399.25 | 404.74 | 398.29 | 400.19 | 523,384 | +0.07(+0.02%) |
Aug 15, 2022 | 401.22 | 403.68 | 398.11 | 400.12 | 442,256 | -1.34(-0.33%) |
Aug 12, 2022 | 395.60 | 404.64 | 395.48 | 401.47 | 523,671 | +7.90(+2.01%) |
Aug 11, 2022 | 398.31 | 399.94 | 392.76 | 393.57 | 532,123 | -1.58(-0.40%) |
Aug 10, 2022 | 387.79 | 398.31 | 386.57 | 395.15 | 790,819 | +12.84(+3.36%) |
Aug 09, 2022 | 384.79 | 385.76 | 380.64 | 382.30 | 571,454 | -2.27(-0.59%) |
Aug 08, 2022 | 380.55 | 386.78 | 379.58 | 384.57 | 558,414 | +6.78(+1.79%) |
Aug 05, 2022 | 379.81 | 381.74 | 376.87 | 377.79 | 424,731 | -3.32(-0.87%) |
Aug 04, 2022 | 380.21 | 384.04 | 377.65 | 381.11 | 613,114 | +0.42(+0.11%) |
Aug 03, 2022 | 383.72 | 383.72 | 378.15 | 380.69 | 582,259 | -0.16(-0.04%) |
Aug 02, 2022 | 378.58 | 385.40 | 376.30 | 380.85 | 443,965 | +0.93(+0.24%) |