Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 420.19 | 427.48 | 416.86 | 417.14 | 263,414 | -1.10(-0.26%) |
Sep 29, 2022 | 425.46 | 429.39 | 416.85 | 418.24 | 329,255 | -10.47(-2.44%) |
Sep 28, 2022 | 416.22 | 431.99 | 414.66 | 428.71 | 187,132 | +16.12(+3.91%) |
Sep 27, 2022 | 420.56 | 420.56 | 409.48 | 412.59 | 116,911 | -1.93(-0.47%) |
Sep 26, 2022 | 419.14 | 427.43 | 412.31 | 414.52 | 124,123 | -7.41(-1.76%) |
Sep 23, 2022 | 414.23 | 422.61 | 406.24 | 421.93 | 257,357 | +3.38(+0.81%) |
Sep 22, 2022 | 427.83 | 428.61 | 414.83 | 418.55 | 271,835 | -12.42(-2.88%) |
Sep 21, 2022 | 437.78 | 447.30 | 430.97 | 430.97 | 184,518 | -6.42(-1.47%) |
Sep 20, 2022 | 443.24 | 443.24 | 433.79 | 437.39 | 135,212 | -8.11(-1.82%) |
Sep 19, 2022 | 445.57 | 446.45 | 437.13 | 445.50 | 160,248 | -3.04(-0.68%) |
Sep 16, 2022 | 467.93 | 467.93 | 445.14 | 448.54 | 328,021 | -24.21(-5.12%) |
Sep 15, 2022 | 477.40 | 484.78 | 470.91 | 472.75 | 115,052 | -4.73(-0.99%) |
Sep 14, 2022 | 478.95 | 483.79 | 471.19 | 477.48 | 113,703 | -1.92(-0.40%) |
Sep 13, 2022 | 500.72 | 500.72 | 478.26 | 479.40 | 137,184 | -33.39(-6.51%) |
Sep 12, 2022 | 511.30 | 514.25 | 509.33 | 512.79 | 92,465 | +3.41(+0.67%) |
Sep 09, 2022 | 501.36 | 513.65 | 499.17 | 509.38 | 94,394 | +9.05(+1.81%) |
Sep 08, 2022 | 484.88 | 501.05 | 484.88 | 500.33 | 153,361 | +8.95(+1.82%) |
Sep 07, 2022 | 478.34 | 493.06 | 475.35 | 491.38 | 119,037 | +13.47(+2.82%) |
Sep 06, 2022 | 477.54 | 480.85 | 468.48 | 477.91 | 124,488 | -0.41(-0.09%) |
Sep 02, 2022 | 488.69 | 492.62 | 477.61 | 478.32 | 93,238 | -7.93(-1.63%) |
Sep 01, 2022 | 482.24 | 486.79 | 473.24 | 486.25 | 93,627 | +1.21(+0.25%) |
Aug 31, 2022 | 485.00 | 491.54 | 483.38 | 485.04 | 194,287 | +1.54(+0.32%) |
Aug 30, 2022 | 492.15 | 492.52 | 477.21 | 483.50 | 149,430 | -4.81(-0.99%) |
Aug 29, 2022 | 492.05 | 498.04 | 488.02 | 488.31 | 129,976 | -6.97(-1.41%) |
Aug 26, 2022 | 514.01 | 516.90 | 493.85 | 495.28 | 120,739 | -19.35(-3.76%) |
Aug 25, 2022 | 505.55 | 515.23 | 502.21 | 514.63 | 93,355 | +15.54(+3.11%) |
Aug 24, 2022 | 497.46 | 501.28 | 494.66 | 499.09 | 66,709 | +4.47(+0.90%) |
Aug 23, 2022 | 497.25 | 503.16 | 493.03 | 494.62 | 62,733 | -5.48(-1.10%) |
Aug 22, 2022 | 503.03 | 511.12 | 499.03 | 500.10 | 87,477 | -10.10(-1.98%) |
Aug 19, 2022 | 518.87 | 524.09 | 509.21 | 510.20 | 109,803 | -9.37(-1.80%) |
Aug 18, 2022 | 525.04 | 527.34 | 515.45 | 519.57 | 94,544 | -4.54(-0.87%) |
Aug 17, 2022 | 529.78 | 541.15 | 521.39 | 524.11 | 96,415 | -9.86(-1.85%) |
Aug 16, 2022 | 537.88 | 542.28 | 531.87 | 533.97 | 74,809 | -12.55(-2.30%) |
Aug 15, 2022 | 547.00 | 552.46 | 541.97 | 546.52 | 169,074 | -2.22(-0.40%) |
Aug 12, 2022 | 553.89 | 556.32 | 542.32 | 548.74 | 79,714 | -0.38(-0.07%) |
Aug 11, 2022 | 552.49 | 572.70 | 546.13 | 549.12 | 132,218 | +0.63(+0.11%) |
Aug 10, 2022 | 529.25 | 549.66 | 529.00 | 548.49 | 171,569 | +29.63(+5.71%) |
Aug 09, 2022 | 533.00 | 533.00 | 516.28 | 518.86 | 104,974 | -16.22(-3.03%) |
Aug 08, 2022 | 539.17 | 544.88 | 534.50 | 535.08 | 105,934 | -4.57(-0.85%) |
Aug 05, 2022 | 531.92 | 540.90 | 528.77 | 539.65 | 84,866 | +0.81(+0.15%) |
Aug 04, 2022 | 548.57 | 550.18 | 534.61 | 538.84 | 113,584 | -9.71(-1.77%) |
Aug 03, 2022 | 552.14 | 559.03 | 547.92 | 548.55 | 142,880 | +0.59(+0.11%) |
Aug 02, 2022 | 550.13 | 561.26 | 545.02 | 547.96 | 108,306 | -5.65(-1.02%) |
Aug 01, 2022 | 558.45 | 564.50 | 552.59 | 553.61 | 173,517 | -9.65(-1.71%) |
Jul 29, 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 248,054 | +3.40(+0.61%) |
Jul 28, 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 236,342 | +13.17(+2.41%) |
Jul 27, 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 146,518 | +12.01(+2.25%) |
Jul 26, 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 164,551 | +6.50(+1.23%) |
Jul 25, 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 103,807 | +3.56(+0.68%) |
Jul 22, 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 113,140 | -9.79(-1.83%) |
Jul 21, 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 212,686 | +38.37(+7.74%) |
Jul 20, 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 127,629 | +5.95(+1.21%) |
Jul 19, 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 154,180 | +14.30(+3.01%) |
Jul 18, 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 190,311 | -18.25(-3.69%) |
Jul 15, 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 166,664 | +6.09(+1.25%) |
Jul 14, 2022 | 491.89 | 491.89 | 472.44 | 487.95 | 208,360 | -11.22(-2.25%) |
Jul 13, 2022 | 493.18 | 505.38 | 492.93 | 499.17 | 105,666 | -1.12(-0.22%) |
Jul 12, 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 232,897 | -21.58(-4.14%) |
Jul 11, 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 241,904 | +4.75(+0.92%) |
Jul 08, 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 216,794 | +4.58(+0.89%) |
Jul 07, 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 129,880 | +2.87(+0.56%) |
Jul 06, 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 241,371 | +3.67(+0.73%) |
Jul 05, 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 168,469 | +3.66(+0.73%) |