Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 801.67 | 822.25 | 798.77 | 817.72 | 152,281 | +14.37(+1.79%) |
Oct 28, 2022 | 795.96 | 810.47 | 786.74 | 803.35 | 140,952 | +17.28(+2.20%) |
Oct 27, 2022 | 869.80 | 878.60 | 779.35 | 786.07 | 313,685 | -64.07(-7.54%) |
Oct 26, 2022 | 842.74 | 863.44 | 842.74 | 850.13 | 192,413 | +6.75(+0.80%) |
Oct 25, 2022 | 837.39 | 850.24 | 837.39 | 843.38 | 270,456 | +0.46(+0.05%) |
Oct 24, 2022 | 848.12 | 853.27 | 841.81 | 842.92 | 142,419 | +0.95(+0.11%) |
Oct 21, 2022 | 838.29 | 849.56 | 829.04 | 841.98 | 255,677 | +0.23(+0.03%) |
Oct 20, 2022 | 861.60 | 865.98 | 837.17 | 841.75 | 142,543 | -20.70(-2.40%) |
Oct 19, 2022 | 859.47 | 872.30 | 852.37 | 862.45 | 103,758 | -6.63(-0.76%) |
Oct 18, 2022 | 870.32 | 880.64 | 857.70 | 869.08 | 117,207 | +5.98(+0.69%) |
Oct 17, 2022 | 856.38 | 864.10 | 853.47 | 863.10 | 88,380 | +17.54(+2.07%) |
Oct 14, 2022 | 855.39 | 863.81 | 842.68 | 845.57 | 86,103 | -3.31(-0.39%) |
Oct 13, 2022 | 810.49 | 853.32 | 799.38 | 848.88 | 140,414 | +28.50(+3.47%) |
Oct 12, 2022 | 824.62 | 832.83 | 811.98 | 820.38 | 131,165 | -3.37(-0.41%) |
Oct 11, 2022 | 824.72 | 844.15 | 815.92 | 823.75 | 141,029 | -3.42(-0.41%) |
Oct 10, 2022 | 826.06 | 836.93 | 822.07 | 827.18 | 125,540 | +5.94(+0.72%) |
Oct 07, 2022 | 833.51 | 833.51 | 817.79 | 821.24 | 129,429 | -17.70(-2.11%) |
Oct 06, 2022 | 837.95 | 845.48 | 830.24 | 838.94 | 143,796 | -9.48(-1.12%) |
Oct 05, 2022 | 840.86 | 850.05 | 839.58 | 848.42 | 140,949 | -2.54(-0.30%) |
Oct 04, 2022 | 830.97 | 854.31 | 830.97 | 850.96 | 127,214 | +29.94(+3.65%) |
Oct 03, 2022 | 802.56 | 825.58 | 788.86 | 821.02 | 132,791 | +27.86(+3.51%) |
Sep 30, 2022 | 787.35 | 809.01 | 782.45 | 793.16 | 127,118 | +6.63(+0.84%) |
Sep 29, 2022 | 799.64 | 799.64 | 774.15 | 786.53 | 160,759 | -20.59(-2.55%) |
Sep 28, 2022 | 786.95 | 813.72 | 785.16 | 807.12 | 297,062 | +20.75(+2.64%) |
Sep 27, 2022 | 796.27 | 806.67 | 773.34 | 786.37 | 165,137 | -0.92(-0.12%) |
Sep 26, 2022 | 797.90 | 818.00 | 786.66 | 787.28 | 169,787 | -17.47(-2.17%) |
Sep 23, 2022 | 803.43 | 806.28 | 786.01 | 804.75 | 152,363 | -8.22(-1.01%) |
Sep 22, 2022 | 838.46 | 838.46 | 809.24 | 812.96 | 134,127 | -21.87(-2.62%) |
Sep 21, 2022 | 846.44 | 852.26 | 833.59 | 834.84 | 167,527 | -10.61(-1.26%) |
Sep 20, 2022 | 845.42 | 854.58 | 840.30 | 845.45 | 163,309 | -2.09(-0.25%) |
Sep 19, 2022 | 819.32 | 850.06 | 819.32 | 847.54 | 111,300 | +25.37(+3.09%) |
Sep 16, 2022 | 827.41 | 832.89 | 812.63 | 822.16 | 316,455 | -23.41(-2.77%) |
Sep 15, 2022 | 850.82 | 863.85 | 845.58 | 845.58 | 95,246 | -7.94(-0.93%) |
Sep 14, 2022 | 845.34 | 853.60 | 834.23 | 853.51 | 80,189 | +11.92(+1.42%) |
Sep 13, 2022 | 845.45 | 850.82 | 837.46 | 841.60 | 99,855 | -17.53(-2.04%) |
Sep 12, 2022 | 844.41 | 864.99 | 843.82 | 859.12 | 88,680 | +17.41(+2.07%) |
Sep 09, 2022 | 843.66 | 850.71 | 841.18 | 841.72 | 68,483 | +0.70(+0.08%) |
Sep 08, 2022 | 805.74 | 841.02 | 805.74 | 841.02 | 95,116 | +28.53(+3.51%) |
Sep 07, 2022 | 780.64 | 817.97 | 780.64 | 812.50 | 118,349 | +19.40(+2.45%) |
Sep 06, 2022 | 803.41 | 803.41 | 781.13 | 793.09 | 115,888 | -1.94(-0.24%) |
Sep 02, 2022 | 804.04 | 817.51 | 791.37 | 795.03 | 98,422 | -4.42(-0.55%) |
Sep 01, 2022 | 805.51 | 806.21 | 790.56 | 799.45 | 117,310 | -8.17(-1.01%) |
Aug 31, 2022 | 811.65 | 822.01 | 806.41 | 807.61 | 147,756 | -2.73(-0.34%) |
Aug 30, 2022 | 811.44 | 814.61 | 799.06 | 810.34 | 125,259 | +2.93(+0.36%) |
Aug 29, 2022 | 803.95 | 814.89 | 799.90 | 807.40 | 114,943 | -1.54(-0.19%) |
Aug 26, 2022 | 832.66 | 836.68 | 808.94 | 808.94 | 88,543 | -22.82(-2.74%) |
Aug 25, 2022 | 825.28 | 834.63 | 820.14 | 831.77 | 163,657 | +7.48(+0.91%) |
Aug 24, 2022 | 814.80 | 827.86 | 811.09 | 824.29 | 86,350 | +7.50(+0.92%) |
Aug 23, 2022 | 825.86 | 828.70 | 816.32 | 816.80 | 111,794 | -6.78(-0.82%) |
Aug 22, 2022 | 824.54 | 830.86 | 817.99 | 823.58 | 121,692 | -11.22(-1.34%) |
Aug 19, 2022 | 840.23 | 840.23 | 827.88 | 834.80 | 122,234 | -11.30(-1.34%) |
Aug 18, 2022 | 847.97 | 850.74 | 840.21 | 846.10 | 87,251 | -1.30(-0.15%) |
Aug 17, 2022 | 841.85 | 853.61 | 835.04 | 847.40 | 110,341 | -4.70(-0.55%) |
Aug 16, 2022 | 842.74 | 859.48 | 842.74 | 852.11 | 142,359 | +5.89(+0.70%) |
Aug 15, 2022 | 835.28 | 850.99 | 833.35 | 846.21 | 138,363 | +7.40(+0.88%) |
Aug 12, 2022 | 828.11 | 839.39 | 826.20 | 838.82 | 106,432 | +16.22(+1.97%) |
Aug 11, 2022 | 820.41 | 826.14 | 816.23 | 822.59 | 115,730 | +8.57(+1.05%) |
Aug 10, 2022 | 801.14 | 818.96 | 801.14 | 814.02 | 121,897 | +15.00(+1.88%) |
Aug 09, 2022 | 787.66 | 800.17 | 779.91 | 799.02 | 120,736 | +11.83(+1.50%) |
Aug 08, 2022 | 795.26 | 799.15 | 786.92 | 787.19 | 82,239 | -7.01(-0.88%) |
Aug 05, 2022 | 786.50 | 803.27 | 785.32 | 794.20 | 131,586 | +8.98(+1.14%) |
Aug 04, 2022 | 778.65 | 786.28 | 768.76 | 785.23 | 90,055 | +6.41(+0.82%) |
Aug 03, 2022 | 758.27 | 787.17 | 758.27 | 778.81 | 129,254 | +14.96(+1.96%) |
Aug 02, 2022 | 750.44 | 769.05 | 748.77 | 763.85 | 130,628 | +4.31(+0.57%) |