Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 421.00 | 421.30 | 414.07 | 417.85 | 311,637 | -4.82(-1.14%) |
Oct 28, 2022 | 415.28 | 423.62 | 412.24 | 422.67 | 219,215 | +6.85(+1.65%) |
Oct 27, 2022 | 412.14 | 418.50 | 411.32 | 415.82 | 194,922 | +5.68(+1.38%) |
Oct 26, 2022 | 412.43 | 416.00 | 408.39 | 410.15 | 220,469 | -1.58(-0.38%) |
Oct 25, 2022 | 403.38 | 411.90 | 402.64 | 411.73 | 364,059 | +8.93(+2.22%) |
Oct 24, 2022 | 402.97 | 405.84 | 396.73 | 402.80 | 187,056 | +3.03(+0.76%) |
Oct 21, 2022 | 392.91 | 400.18 | 388.99 | 399.78 | 166,015 | +7.42(+1.89%) |
Oct 20, 2022 | 399.37 | 399.47 | 391.58 | 392.35 | 177,523 | -6.45(-1.62%) |
Oct 19, 2022 | 399.14 | 402.12 | 395.22 | 398.81 | 172,726 | -3.13(-0.78%) |
Oct 18, 2022 | 407.84 | 409.65 | 398.42 | 401.94 | 230,152 | +2.25(+0.56%) |
Oct 17, 2022 | 393.88 | 401.30 | 393.35 | 399.69 | 188,854 | +12.20(+3.15%) |
Oct 14, 2022 | 405.19 | 405.50 | 386.76 | 387.49 | 282,127 | -14.22(-3.54%) |
Oct 13, 2022 | 387.56 | 403.36 | 382.65 | 401.71 | 302,877 | +7.27(+1.84%) |
Oct 12, 2022 | 407.58 | 407.58 | 394.25 | 394.44 | 379,626 | -12.81(-3.15%) |
Oct 11, 2022 | 404.24 | 410.16 | 401.47 | 407.26 | 273,245 | +1.89(+0.47%) |
Oct 10, 2022 | 409.21 | 409.21 | 398.30 | 405.37 | 248,895 | -0.89(-0.22%) |
Oct 07, 2022 | 406.14 | 407.44 | 402.28 | 406.26 | 282,808 | -5.46(-1.33%) |
Oct 06, 2022 | 416.00 | 418.93 | 410.38 | 411.72 | 246,848 | -4.47(-1.07%) |
Oct 05, 2022 | 411.59 | 420.10 | 411.04 | 416.19 | 266,739 | +1.46(+0.35%) |
Oct 04, 2022 | 405.30 | 415.09 | 405.09 | 414.72 | 268,426 | +13.94(+3.48%) |
Oct 03, 2022 | 394.00 | 404.19 | 394.00 | 400.79 | 288,861 | +7.87(+2.00%) |
Sep 30, 2022 | 392.74 | 399.31 | 389.75 | 392.92 | 306,189 | +3.19(+0.82%) |
Sep 29, 2022 | 384.13 | 391.12 | 378.16 | 389.73 | 345,963 | +3.73(+0.97%) |
Sep 28, 2022 | 386.32 | 391.31 | 384.39 | 386.00 | 316,355 | +1.90(+0.49%) |
Sep 27, 2022 | 384.97 | 389.31 | 379.20 | 384.10 | 271,288 | +2.66(+0.70%) |
Sep 26, 2022 | 384.90 | 387.81 | 378.28 | 381.44 | 410,469 | -4.17(-1.08%) |
Sep 23, 2022 | 386.31 | 391.60 | 378.47 | 385.62 | 472,288 | -2.04(-0.53%) |
Sep 22, 2022 | 405.59 | 410.22 | 379.86 | 387.66 | 1,237,378 | -35.06(-8.29%) |
Sep 21, 2022 | 434.84 | 438.76 | 422.49 | 422.72 | 341,088 | -10.99(-2.53%) |
Sep 20, 2022 | 435.54 | 437.37 | 429.80 | 433.71 | 233,541 | -4.73(-1.08%) |
Sep 19, 2022 | 434.71 | 438.65 | 432.00 | 438.44 | 265,871 | +0.43(+0.10%) |
Sep 16, 2022 | 435.15 | 438.99 | 430.56 | 438.01 | 452,135 | -0.64(-0.15%) |
Sep 15, 2022 | 443.55 | 443.55 | 435.89 | 438.65 | 298,527 | -2.15(-0.49%) |
Sep 14, 2022 | 438.53 | 445.55 | 437.38 | 440.80 | 323,376 | +1.96(+0.45%) |
Sep 13, 2022 | 441.50 | 445.53 | 438.19 | 438.84 | 267,653 | -10.03(-2.23%) |
Sep 12, 2022 | 446.83 | 450.11 | 444.52 | 448.87 | 246,026 | +3.63(+0.82%) |
Sep 09, 2022 | 441.92 | 446.65 | 441.48 | 445.24 | 195,661 | +4.46(+1.01%) |
Sep 08, 2022 | 435.54 | 441.13 | 432.93 | 440.78 | 139,690 | +4.00(+0.92%) |
Sep 07, 2022 | 430.02 | 437.13 | 428.63 | 436.78 | 164,665 | +8.23(+1.92%) |
Sep 06, 2022 | 424.93 | 431.21 | 420.51 | 428.55 | 199,056 | +5.84(+1.38%) |
Sep 02, 2022 | 435.12 | 435.12 | 420.31 | 422.71 | 133,230 | -9.45(-2.19%) |
Sep 01, 2022 | 424.12 | 432.49 | 423.78 | 432.15 | 167,045 | +6.60(+1.55%) |
Aug 31, 2022 | 433.34 | 434.06 | 425.40 | 425.56 | 280,140 | -4.21(-0.98%) |
Aug 30, 2022 | 432.47 | 433.58 | 426.52 | 429.77 | 150,464 | -2.78(-0.64%) |
Aug 29, 2022 | 433.78 | 436.71 | 428.38 | 432.55 | 197,698 | -3.69(-0.85%) |
Aug 26, 2022 | 447.58 | 447.88 | 436.22 | 436.24 | 218,201 | -7.12(-1.61%) |
Aug 25, 2022 | 438.07 | 443.61 | 435.05 | 443.36 | 133,968 | +10.24(+2.36%) |
Aug 24, 2022 | 431.20 | 436.65 | 431.20 | 433.12 | 158,608 | +2.87(+0.67%) |
Aug 23, 2022 | 431.53 | 434.08 | 428.86 | 430.24 | 123,066 | -4.62(-1.06%) |
Aug 22, 2022 | 433.18 | 437.85 | 432.59 | 434.86 | 206,388 | -2.61(-0.60%) |
Aug 19, 2022 | 443.63 | 443.92 | 436.60 | 437.47 | 698,518 | -7.70(-1.73%) |
Aug 18, 2022 | 445.34 | 447.02 | 441.54 | 445.17 | 142,276 | +1.35(+0.30%) |
Aug 17, 2022 | 437.76 | 445.50 | 437.61 | 443.82 | 169,053 | +5.06(+1.15%) |
Aug 16, 2022 | 436.67 | 441.02 | 434.98 | 438.76 | 156,131 | +1.08(+0.25%) |
Aug 15, 2022 | 431.69 | 438.58 | 430.16 | 437.68 | 144,131 | +5.41(+1.25%) |
Aug 12, 2022 | 425.99 | 432.45 | 422.93 | 432.27 | 126,724 | +7.76(+1.83%) |
Aug 11, 2022 | 426.32 | 429.14 | 422.80 | 424.51 | 130,795 | -1.71(-0.40%) |
Aug 10, 2022 | 422.36 | 426.30 | 419.72 | 426.23 | 193,816 | +10.93(+2.63%) |
Aug 09, 2022 | 414.58 | 418.25 | 412.62 | 415.30 | 162,730 | +0.20(+0.05%) |
Aug 08, 2022 | 417.42 | 420.41 | 414.71 | 415.10 | 171,597 | +0.24(+0.06%) |
Aug 05, 2022 | 412.72 | 416.72 | 409.22 | 414.87 | 143,553 | -1.44(-0.35%) |
Aug 04, 2022 | 412.81 | 417.39 | 411.83 | 416.31 | 202,849 | +2.26(+0.55%) |
Aug 03, 2022 | 414.33 | 416.10 | 410.38 | 414.04 | 296,185 | +1.52(+0.37%) |
Aug 02, 2022 | 413.23 | 417.69 | 408.43 | 412.52 | 185,578 | -1.84(-0.44%) |