Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2022 | 847.79 | 0 | +0.01(+0.00%) | |||
Oct 17, 2022 | 847.74 | 847.90 | 847.60 | 847.78 | 234,515 | +5.59(+0.66%) |
Oct 14, 2022 | 842.80 | 843.00 | 842.12 | 842.19 | 70,125 | -0.70(-0.08%) |
Oct 13, 2022 | 841.05 | 842.89 | 841.05 | 842.89 | 80,050 | +1.42(+0.17%) |
Oct 12, 2022 | 842.05 | 842.71 | 841.47 | 841.47 | 56,023 | -0.53(-0.06%) |
Oct 11, 2022 | 841.94 | 843.04 | 841.25 | 842.00 | 79,262 | -0.25(-0.03%) |
Oct 10, 2022 | 842.21 | 843.25 | 841.90 | 842.25 | 72,774 | -0.85(-0.10%) |
Oct 07, 2022 | 843.25 | 843.25 | 842.39 | 843.10 | 58,598 | -0.15(-0.02%) |
Oct 06, 2022 | 843.25 | 843.25 | 841.88 | 843.25 | 113,609 | +0.14(+0.02%) |
Oct 05, 2022 | 841.55 | 844.41 | 841.55 | 843.11 | 80,083 | -0.14(-0.02%) |
Oct 04, 2022 | 842.07 | 843.71 | 842.07 | 843.25 | 100,810 | -0.04(-0.00%) |
Oct 03, 2022 | 840.99 | 843.31 | 840.83 | 843.29 | 95,440 | +3.92(+0.47%) |
Sep 30, 2022 | 841.00 | 841.91 | 839.37 | 839.37 | 154,135 | -1.25(-0.15%) |
Sep 29, 2022 | 842.15 | 842.69 | 840.60 | 840.62 | 82,216 | -1.63(-0.19%) |
Sep 28, 2022 | 839.85 | 842.25 | 839.39 | 842.25 | 109,663 | +2.40(+0.29%) |
Sep 27, 2022 | 841.01 | 841.32 | 839.60 | 839.85 | 140,352 | -0.95(-0.11%) |
Sep 26, 2022 | 841.26 | 841.93 | 840.80 | 840.80 | 119,150 | -1.18(-0.14%) |
Sep 23, 2022 | 841.92 | 842.26 | 841.46 | 841.98 | 82,372 | -0.27(-0.03%) |
Sep 22, 2022 | 841.80 | 842.70 | 841.80 | 842.25 | 59,821 | +0.47(+0.06%) |
Sep 21, 2022 | 843.01 | 843.99 | 841.78 | 841.78 | 63,599 | -1.07(-0.13%) |
Sep 20, 2022 | 844.17 | 844.17 | 842.31 | 842.85 | 36,545 | -2.81(-0.33%) |
Sep 19, 2022 | 841.52 | 845.66 | 841.52 | 845.66 | 88,647 | +2.66(+0.32%) |
Sep 16, 2022 | 843.14 | 843.52 | 841.50 | 843.00 | 124,553 | +0.50(+0.06%) |
Sep 15, 2022 | 842.50 | 842.56 | 841.50 | 842.50 | 50,127 | +0.31(+0.04%) |
Sep 14, 2022 | 841.45 | 842.60 | 841.25 | 842.19 | 81,841 | +0.94(+0.11%) |
Sep 13, 2022 | 841.30 | 842.30 | 841.25 | 841.25 | 86,869 | +0.00(+0.00%) |
Sep 12, 2022 | 841.57 | 842.63 | 841.25 | 841.25 | 54,728 | +0.24(+0.03%) |
Sep 09, 2022 | 841.85 | 842.75 | 840.80 | 841.01 | 74,413 | -2.29(-0.27%) |
Sep 08, 2022 | 840.10 | 843.30 | 840.10 | 843.30 | 124,305 | +3.20(+0.38%) |
Sep 07, 2022 | 840.38 | 840.42 | 839.90 | 840.10 | 57,965 | -0.30(-0.04%) |
Sep 06, 2022 | 840.33 | 841.73 | 840.01 | 840.40 | 75,416 | +0.38(+0.05%) |
Sep 02, 2022 | 841.02 | 841.75 | 840.02 | 840.02 | 61,515 | -1.07(-0.13%) |
Sep 01, 2022 | 841.10 | 842.04 | 840.75 | 841.09 | 65,696 | -0.09(-0.01%) |
Aug 31, 2022 | 840.75 | 841.85 | 840.75 | 841.18 | 74,432 | +0.43(+0.05%) |
Aug 30, 2022 | 841.90 | 841.90 | 840.75 | 840.75 | 50,758 | -1.07(-0.13%) |
Aug 29, 2022 | 840.90 | 841.82 | 840.90 | 841.82 | 58,859 | +0.61(+0.07%) |
Aug 26, 2022 | 841.78 | 841.80 | 841.08 | 841.21 | 34,753 | -0.58(-0.07%) |
Aug 25, 2022 | 841.10 | 841.79 | 840.91 | 841.79 | 47,429 | +0.69(+0.08%) |
Aug 24, 2022 | 841.33 | 841.82 | 841.01 | 841.10 | 25,737 | -0.23(-0.03%) |
Aug 23, 2022 | 841.25 | 841.54 | 841.01 | 841.33 | 30,541 | +0.19(+0.02%) |
Aug 22, 2022 | 840.80 | 841.47 | 840.80 | 841.14 | 40,953 | -1.05(-0.12%) |
Aug 19, 2022 | 843.50 | 843.50 | 841.00 | 842.19 | 37,222 | +0.75(+0.09%) |
Aug 18, 2022 | 841.69 | 842.75 | 840.79 | 841.44 | 26,067 | +0.00(+0.00%) |
Aug 17, 2022 | 840.00 | 842.25 | 839.83 | 841.44 | 33,044 | +1.03(+0.12%) |
Aug 16, 2022 | 839.00 | 841.14 | 839.00 | 840.41 | 48,328 | +0.76(+0.09%) |
Aug 15, 2022 | 838.90 | 840.65 | 838.32 | 839.65 | 42,965 | +1.15(+0.14%) |
Aug 12, 2022 | 837.35 | 838.85 | 837.35 | 838.50 | 44,405 | +1.40(+0.17%) |
Aug 11, 2022 | 837.86 | 838.95 | 837.10 | 837.10 | 44,409 | -0.50(-0.06%) |
Aug 10, 2022 | 837.20 | 838.35 | 837.15 | 837.60 | 51,174 | +0.57(+0.07%) |
Aug 09, 2022 | 837.99 | 838.49 | 837.03 | 837.03 | 77,905 | -0.22(-0.03%) |
Aug 08, 2022 | 837.00 | 837.90 | 837.00 | 837.25 | 49,651 | +0.05(+0.01%) |
Aug 05, 2022 | 837.06 | 838.10 | 837.05 | 837.20 | 42,220 | -0.34(-0.04%) |
Aug 04, 2022 | 838.23 | 838.23 | 837.51 | 837.54 | 80,750 | -0.40(-0.05%) |
Aug 03, 2022 | 837.86 | 838.27 | 837.25 | 837.94 | 44,363 | +0.94(+0.11%) |
Aug 02, 2022 | 838.00 | 838.30 | 837.02 | 837.00 | 70,808 | +0.00(+0.00%) |
Aug 01, 2022 | 837.10 | 838.35 | 836.88 | 837.00 | 79,161 | -0.48(-0.06%) |
Jul 29, 2022 | 837.20 | 838.12 | 837.00 | 837.48 | 91,023 | +0.33(+0.04%) |
Jul 28, 2022 | 836.55 | 837.95 | 836.55 | 837.15 | 93,431 | -1.37(-0.16%) |
Jul 27, 2022 | 837.15 | 838.52 | 837.00 | 838.52 | 73,253 | +1.21(+0.14%) |
Jul 26, 2022 | 838.65 | 838.65 | 836.76 | 837.31 | 120,447 | -2.29(-0.27%) |
Jul 25, 2022 | 837.50 | 839.60 | 837.06 | 839.60 | 73,508 | +2.45(+0.29%) |
Jul 22, 2022 | 836.49 | 837.58 | 836.00 | 837.15 | 41,051 | +0.31(+0.04%) |
Jul 21, 2022 | 835.14 | 837.89 | 834.68 | 836.84 | 66,287 | +1.84(+0.22%) |
Jul 20, 2022 | 835.67 | 835.67 | 833.60 | 835.00 | 181,993 | +1.05(+0.13%) |
Jul 19, 2022 | 834.35 | 836.73 | 833.60 | 833.95 | 179,593 | -0.39(-0.05%) |
Jul 18, 2022 | 835.27 | 836.11 | 834.34 | 834.34 | 73,026 | -1.04(-0.12%) |
Jul 15, 2022 | 834.40 | 835.91 | 834.30 | 835.38 | 50,668 | +1.28(+0.15%) |
Jul 14, 2022 | 833.05 | 834.88 | 833.05 | 834.10 | 44,074 | -0.34(-0.04%) |
Jul 13, 2022 | 833.65 | 835.15 | 833.26 | 834.44 | 41,543 | +1.39(+0.17%) |
Jul 12, 2022 | 833.15 | 834.45 | 833.05 | 833.05 | 117,582 | +0.00(+0.00%) |
Jul 11, 2022 | 834.49 | 835.73 | 832.67 | 833.05 | 62,613 | -1.52(-0.18%) |
Jul 08, 2022 | 834.26 | 835.00 | 833.86 | 834.57 | 31,933 | +2.31(+0.28%) |
Jul 07, 2022 | 832.52 | 835.54 | 832.26 | 832.26 | 90,441 | -0.24(-0.03%) |
Jul 06, 2022 | 832.56 | 834.66 | 832.00 | 832.50 | 184,910 | +0.30(+0.04%) |
Jul 05, 2022 | 831.50 | 833.44 | 831.47 | 832.20 | 116,116 | -1.70(-0.20%) |
Jul 01, 2022 | 832.20 | 834.57 | 832.00 | 833.90 | 85,474 | +0.80(+0.10%) |
Jun 30, 2022 | 832.65 | 833.30 | 832.00 | 833.10 | 56,668 | +0.55(+0.07%) |
Jun 29, 2022 | 833.14 | 834.76 | 831.95 | 832.55 | 108,109 | +0.15(+0.02%) |
Jun 28, 2022 | 836.60 | 836.60 | 831.62 | 832.40 | 131,110 | -1.47(-0.18%) |
Jun 27, 2022 | 833.00 | 835.33 | 832.42 | 833.87 | 93,558 | +0.37(+0.04%) |
Jun 24, 2022 | 833.08 | 834.79 | 832.00 | 833.50 | 132,149 | +1.19(+0.14%) |
Jun 23, 2022 | 831.78 | 833.00 | 830.65 | 832.31 | 85,043 | +1.31(+0.16%) |
Jun 22, 2022 | 830.51 | 831.55 | 829.52 | 831.00 | 138,757 | +1.15(+0.14%) |
Jun 21, 2022 | 831.01 | 832.23 | 829.52 | 829.85 | 255,244 | -0.65(-0.08%) |
Jun 17, 2022 | 831.99 | 831.99 | 827.50 | 830.50 | 201,632 | +0.02(+0.00%) |
Jun 16, 2022 | 830.00 | 830.85 | 829.71 | 830.48 | 208,504 | -0.93(-0.11%) |
Jun 15, 2022 | 833.60 | 833.60 | 831.31 | 831.41 | 107,879 | -0.59(-0.07%) |
Jun 14, 2022 | 832.89 | 833.73 | 831.00 | 832.00 | 171,199 | +0.00(+0.00%) |
Jun 13, 2022 | 833.13 | 834.28 | 832.00 | 832.00 | 198,558 | -2.11(-0.25%) |
Jun 10, 2022 | 833.11 | 835.21 | 833.11 | 834.11 | 105,979 | -0.50(-0.06%) |
Jun 09, 2022 | 834.54 | 835.63 | 832.50 | 834.61 | 92,696 | +0.45(+0.05%) |
Jun 08, 2022 | 835.00 | 835.83 | 833.57 | 834.16 | 47,786 | -1.79(-0.21%) |
Jun 07, 2022 | 833.98 | 836.25 | 833.98 | 835.95 | 62,696 | +1.82(+0.22%) |
Jun 06, 2022 | 833.61 | 834.95 | 832.86 | 834.13 | 85,985 | -0.03(-0.00%) |
Jun 03, 2022 | 834.81 | 834.97 | 833.11 | 834.16 | 52,057 | -0.95(-0.11%) |
Jun 02, 2022 | 833.01 | 835.11 | 832.75 | 835.11 | 67,664 | +2.38(+0.29%) |
Jun 01, 2022 | 832.80 | 834.17 | 831.89 | 832.73 | 89,180 | -1.05(-0.13%) |
May 31, 2022 | 832.51 | 835.25 | 831.88 | 833.78 | 188,008 | -0.22(-0.03%) |
May 27, 2022 | 834.49 | 834.95 | 833.40 | 834.00 | 118,977 | +0.13(+0.02%) |
May 26, 2022 | 834.00 | 835.83 | 833.39 | 833.87 | 70,924 | +1.36(+0.16%) |
May 25, 2022 | 831.50 | 834.87 | 831.19 | 832.51 | 72,757 | +0.06(+0.01%) |
May 24, 2022 | 834.16 | 835.43 | 830.80 | 832.45 | 150,261 | -0.90(-0.11%) |
May 23, 2022 | 834.73 | 835.73 | 833.01 | 833.35 | 83,447 | -0.66(-0.08%) |
May 20, 2022 | 832.00 | 835.90 | 830.85 | 834.01 | 182,634 | +2.18(+0.26%) |
May 19, 2022 | 830.61 | 833.00 | 830.26 | 831.83 | 183,077 | +1.32(+0.16%) |
May 18, 2022 | 833.49 | 833.51 | 830.51 | 830.51 | 187,191 | -2.71(-0.33%) |
May 17, 2022 | 835.00 | 835.40 | 832.17 | 833.22 | 110,095 | +0.12(+0.01%) |
May 16, 2022 | 835.51 | 836.11 | 832.11 | 833.10 | 75,388 | -3.90(-0.47%) |
May 13, 2022 | 832.16 | 837.00 | 830.85 | 837.00 | 146,059 | +5.24(+0.63%) |
May 12, 2022 | 831.82 | 832.37 | 829.85 | 831.76 | 323,902 | +1.14(+0.14%) |
May 11, 2022 | 832.37 | 833.85 | 830.61 | 830.62 | 135,610 | -0.49(-0.06%) |
May 10, 2022 | 830.52 | 832.99 | 830.33 | 831.11 | 204,196 | +0.54(+0.07%) |
May 09, 2022 | 831.42 | 833.34 | 829.41 | 830.57 | 215,112 | -0.69(-0.08%) |
May 06, 2022 | 835.00 | 835.37 | 831.26 | 831.26 | 321,279 | -3.49(-0.42%) |
May 05, 2022 | 835.90 | 835.94 | 834.00 | 834.75 | 217,836 | -1.26(-0.15%) |
May 04, 2022 | 838.15 | 838.50 | 834.66 | 836.01 | 176,974 | -2.14(-0.26%) |
May 03, 2022 | 839.83 | 839.98 | 835.60 | 838.15 | 217,275 | +0.66(+0.08%) |