Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 630.97 | 635.41 | 618.71 | 619.37 | 1,081,899 | -17.11(-2.69%) |
Oct 28, 2022 | 622.14 | 637.66 | 619.01 | 636.48 | 899,675 | +14.16(+2.28%) |
Oct 27, 2022 | 617.18 | 630.22 | 615.50 | 622.31 | 984,077 | +10.72(+1.75%) |
Oct 26, 2022 | 608.91 | 615.28 | 607.98 | 611.59 | 1,115,312 | +1.78(+0.29%) |
Oct 25, 2022 | 584.93 | 610.20 | 584.93 | 609.81 | 995,431 | +23.49(+4.01%) |
Oct 24, 2022 | 580.92 | 589.73 | 577.98 | 586.32 | 989,511 | +13.60(+2.37%) |
Oct 21, 2022 | 550.19 | 573.85 | 547.48 | 572.72 | 866,479 | +23.88(+4.35%) |
Oct 20, 2022 | 556.52 | 566.47 | 545.88 | 548.84 | 856,081 | -5.31(-0.96%) |
Oct 19, 2022 | 557.83 | 563.92 | 549.91 | 554.15 | 850,297 | -3.03(-0.54%) |
Oct 18, 2022 | 565.76 | 566.00 | 549.62 | 557.18 | 835,003 | +11.32(+2.07%) |
Oct 17, 2022 | 542.74 | 551.11 | 542.74 | 545.86 | 928,573 | +17.55(+3.32%) |
Oct 14, 2022 | 543.94 | 558.74 | 525.09 | 528.31 | 1,331,192 | -14.46(-2.66%) |
Oct 13, 2022 | 484.31 | 543.61 | 484.01 | 542.77 | 2,445,370 | +33.50(+6.58%) |
Oct 12, 2022 | 509.32 | 516.31 | 505.35 | 509.28 | 830,623 | -0.04(-0.01%) |
Oct 11, 2022 | 513.19 | 520.64 | 505.29 | 509.31 | 972,689 | -13.81(-2.64%) |
Oct 10, 2022 | 534.64 | 535.20 | 519.09 | 523.12 | 534,376 | -4.66(-0.88%) |
Oct 07, 2022 | 541.62 | 541.62 | 524.51 | 527.78 | 652,902 | -20.34(-3.71%) |
Oct 06, 2022 | 556.36 | 560.96 | 547.31 | 548.12 | 591,059 | -11.07(-1.98%) |
Oct 05, 2022 | 557.21 | 564.07 | 550.36 | 559.19 | 580,458 | -7.82(-1.38%) |
Oct 04, 2022 | 559.58 | 567.04 | 558.36 | 567.00 | 811,657 | +17.82(+3.24%) |
Oct 03, 2022 | 532.20 | 554.66 | 520.91 | 549.19 | 989,538 | +21.52(+4.08%) |
Sep 30, 2022 | 538.53 | 544.24 | 526.98 | 527.67 | 887,903 | -13.08(-2.42%) |
Sep 29, 2022 | 553.74 | 556.10 | 536.70 | 540.75 | 914,998 | -20.63(-3.67%) |
Sep 28, 2022 | 558.25 | 564.63 | 552.48 | 561.37 | 922,657 | +6.55(+1.18%) |
Sep 27, 2022 | 568.94 | 571.37 | 550.37 | 554.83 | 802,349 | -5.80(-1.03%) |
Sep 26, 2022 | 565.76 | 569.39 | 558.97 | 560.63 | 722,295 | -6.46(-1.14%) |
Sep 23, 2022 | 568.85 | 574.62 | 559.14 | 567.09 | 1,021,055 | -8.74(-1.52%) |
Sep 22, 2022 | 580.33 | 583.01 | 568.22 | 575.83 | 891,381 | -7.28(-1.25%) |
Sep 21, 2022 | 603.48 | 606.18 | 582.65 | 583.10 | 851,361 | -13.64(-2.29%) |
Sep 20, 2022 | 600.92 | 603.82 | 593.92 | 596.74 | 585,625 | -11.91(-1.96%) |
Sep 19, 2022 | 595.31 | 610.27 | 595.31 | 608.65 | 590,659 | +7.66(+1.27%) |
Sep 16, 2022 | 598.20 | 602.65 | 590.54 | 600.99 | 2,809,305 | -5.37(-0.89%) |
Sep 15, 2022 | 615.16 | 622.30 | 604.24 | 606.36 | 811,254 | -10.78(-1.75%) |
Sep 14, 2022 | 623.87 | 628.89 | 610.59 | 617.13 | 867,430 | -1.27(-0.21%) |
Sep 13, 2022 | 646.36 | 646.66 | 616.88 | 618.41 | 1,293,484 | -49.77(-7.45%) |
Sep 12, 2022 | 668.56 | 672.96 | 661.88 | 668.18 | 788,841 | +1.29(+0.19%) |
Sep 09, 2022 | 666.44 | 672.43 | 664.41 | 666.88 | 559,655 | +3.39(+0.51%) |
Sep 08, 2022 | 640.79 | 663.98 | 633.23 | 663.49 | 896,962 | +16.97(+2.63%) |
Sep 07, 2022 | 636.74 | 649.33 | 632.71 | 646.52 | 503,344 | +12.07(+1.90%) |
Sep 06, 2022 | 631.91 | 639.81 | 621.29 | 634.44 | 684,394 | +8.10(+1.29%) |
Sep 02, 2022 | 644.42 | 646.78 | 622.52 | 626.34 | 527,423 | -6.46(-1.02%) |
Sep 01, 2022 | 629.34 | 633.38 | 619.43 | 632.80 | 509,677 | -1.47(-0.23%) |
Aug 31, 2022 | 645.94 | 649.21 | 632.98 | 634.27 | 684,350 | -6.02(-0.94%) |
Aug 30, 2022 | 648.22 | 648.80 | 636.19 | 640.29 | 511,034 | -3.02(-0.47%) |
Aug 29, 2022 | 639.56 | 646.87 | 637.85 | 643.31 | 398,718 | -0.52(-0.08%) |
Aug 26, 2022 | 678.97 | 679.84 | 643.20 | 643.84 | 665,290 | -32.51(-4.81%) |
Aug 25, 2022 | 669.77 | 677.58 | 666.55 | 676.35 | 384,081 | +9.69(+1.45%) |
Aug 24, 2022 | 661.39 | 670.37 | 660.56 | 666.66 | 405,513 | +3.28(+0.50%) |
Aug 23, 2022 | 659.20 | 670.11 | 658.64 | 663.38 | 423,955 | +1.83(+0.28%) |
Aug 22, 2022 | 665.39 | 668.33 | 658.85 | 661.55 | 709,843 | -17.89(-2.63%) |
Aug 19, 2022 | 700.56 | 701.71 | 677.98 | 679.44 | 814,223 | -29.86(-4.21%) |
Aug 18, 2022 | 704.22 | 711.91 | 698.79 | 709.30 | 825,359 | +1.90(+0.27%) |
Aug 17, 2022 | 708.59 | 710.79 | 699.13 | 707.40 | 624,264 | -13.18(-1.83%) |
Aug 16, 2022 | 712.95 | 726.86 | 712.11 | 720.58 | 697,900 | +1.19(+0.17%) |
Aug 15, 2022 | 709.29 | 722.52 | 707.71 | 719.39 | 756,985 | +3.80(+0.53%) |
Aug 12, 2022 | 697.19 | 716.17 | 692.94 | 715.59 | 805,043 | +22.06(+3.18%) |
Aug 11, 2022 | 696.82 | 701.36 | 692.39 | 693.53 | 727,394 | +3.27(+0.47%) |
Aug 10, 2022 | 676.83 | 690.31 | 675.83 | 690.25 | 863,812 | +27.32(+4.12%) |
Aug 09, 2022 | 661.74 | 664.90 | 655.78 | 662.94 | 510,806 | +0.23(+0.03%) |
Aug 08, 2022 | 666.26 | 671.31 | 660.78 | 662.71 | 515,463 | +0.32(+0.05%) |
Aug 05, 2022 | 654.12 | 666.26 | 653.21 | 662.38 | 576,832 | -0.08(-0.01%) |
Aug 04, 2022 | 659.11 | 665.67 | 657.75 | 662.46 | 784,115 | +5.21(+0.79%) |
Aug 03, 2022 | 640.63 | 658.11 | 636.69 | 657.25 | 947,447 | +23.21(+3.66%) |
Aug 02, 2022 | 631.78 | 645.22 | 631.03 | 634.05 | 747,650 | -4.98(-0.78%) |