Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 440.43 | 445.11 | 433.03 | 434.01 | 86,605 | -9.49(-2.14%) |
Sep 29, 2022 | 442.00 | 445.32 | 438.94 | 443.50 | 65,756 | +0.55(+0.12%) |
Sep 28, 2022 | 443.93 | 445.25 | 436.19 | 442.95 | 83,965 | +1.00(+0.23%) |
Sep 27, 2022 | 447.06 | 450.30 | 439.87 | 441.95 | 58,670 | -4.84(-1.08%) |
Sep 26, 2022 | 449.44 | 449.44 | 438.41 | 446.79 | 96,944 | -2.52(-0.56%) |
Sep 23, 2022 | 448.81 | 454.03 | 436.51 | 449.31 | 105,158 | -4.77(-1.05%) |
Sep 22, 2022 | 458.63 | 458.63 | 449.96 | 454.08 | 55,708 | -4.48(-0.98%) |
Sep 21, 2022 | 468.02 | 475.87 | 457.77 | 458.57 | 76,597 | -8.75(-1.87%) |
Sep 20, 2022 | 479.60 | 479.60 | 464.36 | 467.32 | 79,058 | -13.38(-2.78%) |
Sep 19, 2022 | 473.07 | 483.04 | 468.38 | 480.70 | 71,139 | +3.21(+0.67%) |
Sep 16, 2022 | 477.07 | 483.88 | 470.92 | 477.49 | 163,425 | -1.14(-0.24%) |
Sep 15, 2022 | 473.61 | 485.08 | 473.61 | 478.63 | 83,890 | +5.03(+1.06%) |
Sep 14, 2022 | 470.73 | 473.96 | 468.25 | 473.60 | 125,408 | +2.36(+0.50%) |
Sep 13, 2022 | 473.63 | 475.49 | 468.84 | 471.25 | 92,559 | -6.72(-1.41%) |
Sep 12, 2022 | 475.12 | 480.56 | 472.93 | 477.96 | 66,932 | +4.90(+1.04%) |
Sep 09, 2022 | 473.03 | 477.20 | 469.15 | 473.06 | 63,994 | +2.15(+0.46%) |
Sep 08, 2022 | 467.89 | 472.34 | 466.91 | 470.92 | 96,101 | -1.38(-0.29%) |
Sep 07, 2022 | 465.72 | 473.24 | 465.22 | 472.30 | 32,997 | +4.87(+1.04%) |
Sep 06, 2022 | 470.53 | 471.54 | 461.38 | 467.43 | 53,341 | -0.82(-0.18%) |
Sep 02, 2022 | 475.12 | 482.72 | 466.42 | 468.25 | 65,800 | -5.72(-1.21%) |
Sep 01, 2022 | 470.52 | 476.62 | 470.52 | 473.97 | 53,509 | +0.56(+0.12%) |
Aug 31, 2022 | 469.25 | 475.07 | 468.01 | 473.41 | 83,221 | +5.27(+1.13%) |
Aug 30, 2022 | 470.91 | 473.26 | 465.52 | 468.14 | 56,360 | -1.74(-0.37%) |
Aug 29, 2022 | 471.80 | 473.02 | 467.08 | 469.88 | 59,411 | -1.93(-0.41%) |
Aug 26, 2022 | 477.53 | 480.04 | 471.25 | 471.81 | 66,874 | -7.51(-1.57%) |
Aug 25, 2022 | 473.88 | 479.42 | 473.27 | 479.32 | 39,037 | +4.18(+0.88%) |
Aug 24, 2022 | 477.83 | 479.03 | 473.68 | 475.14 | 56,713 | -4.42(-0.92%) |
Aug 23, 2022 | 481.83 | 484.04 | 477.50 | 479.57 | 46,173 | -4.52(-0.93%) |
Aug 22, 2022 | 483.31 | 485.51 | 480.93 | 484.09 | 74,820 | +0.39(+0.08%) |
Aug 19, 2022 | 481.83 | 484.29 | 477.21 | 483.70 | 71,078 | +3.95(+0.82%) |
Aug 18, 2022 | 483.94 | 485.85 | 478.36 | 479.75 | 48,989 | -1.48(-0.31%) |
Aug 17, 2022 | 486.62 | 486.62 | 478.74 | 481.24 | 41,377 | -3.38(-0.70%) |
Aug 16, 2022 | 486.30 | 489.31 | 482.43 | 484.62 | 31,247 | -5.14(-1.05%) |
Aug 15, 2022 | 487.64 | 493.03 | 484.32 | 489.76 | 51,549 | +1.88(+0.39%) |
Aug 12, 2022 | 481.43 | 490.67 | 480.20 | 487.88 | 40,308 | +7.23(+1.50%) |
Aug 11, 2022 | 480.80 | 482.43 | 479.88 | 480.65 | 51,868 | -0.76(-0.16%) |
Aug 10, 2022 | 481.64 | 483.02 | 477.33 | 481.41 | 37,184 | +4.27(+0.90%) |
Aug 09, 2022 | 483.35 | 483.36 | 472.64 | 477.14 | 65,934 | +1.03(+0.22%) |
Aug 08, 2022 | 477.65 | 480.59 | 472.20 | 476.11 | 31,750 | +1.02(+0.22%) |
Aug 05, 2022 | 466.01 | 476.27 | 466.01 | 475.09 | 40,811 | +5.80(+1.24%) |
Aug 04, 2022 | 476.44 | 476.97 | 469.11 | 469.29 | 47,032 | -3.60(-0.76%) |
Aug 03, 2022 | 470.40 | 475.81 | 465.65 | 472.88 | 45,748 | +1.95(+0.41%) |
Aug 02, 2022 | 467.25 | 481.88 | 465.87 | 470.93 | 66,378 | +3.77(+0.81%) |
Aug 01, 2022 | 479.11 | 494.13 | 464.67 | 467.17 | 135,186 | -10.74(-2.25%) |
Jul 29, 2022 | 480.78 | 481.61 | 467.13 | 477.91 | 110,757 | -1.57(-0.33%) |
Jul 28, 2022 | 511.64 | 511.87 | 470.41 | 479.48 | 152,334 | -41.14(-7.90%) |
Jul 27, 2022 | 514.86 | 525.22 | 508.26 | 520.61 | 56,448 | +6.36(+1.24%) |
Jul 26, 2022 | 508.05 | 519.14 | 505.20 | 514.26 | 65,086 | +5.13(+1.01%) |
Jul 25, 2022 | 506.36 | 509.57 | 503.29 | 509.13 | 60,332 | +6.00(+1.19%) |
Jul 22, 2022 | 501.66 | 503.88 | 494.81 | 503.13 | 48,168 | +2.17(+0.43%) |
Jul 21, 2022 | 494.18 | 501.09 | 492.70 | 500.96 | 50,562 | +6.14(+1.24%) |
Jul 20, 2022 | 494.57 | 499.77 | 493.92 | 494.82 | 39,390 | -1.80(-0.36%) |
Jul 19, 2022 | 492.72 | 497.99 | 490.79 | 496.62 | 68,671 | +7.74(+1.58%) |
Jul 18, 2022 | 499.14 | 499.31 | 486.27 | 488.88 | 63,789 | -10.25(-2.05%) |
Jul 15, 2022 | 496.43 | 501.72 | 495.04 | 499.14 | 52,167 | +6.36(+1.29%) |
Jul 14, 2022 | 486.31 | 493.12 | 484.24 | 492.78 | 51,530 | +2.10(+0.43%) |
Jul 13, 2022 | 494.50 | 499.79 | 489.71 | 490.68 | 64,290 | -9.59(-1.92%) |
Jul 12, 2022 | 498.32 | 503.20 | 496.28 | 500.27 | 75,232 | +3.58(+0.72%) |
Jul 11, 2022 | 494.67 | 498.32 | 489.89 | 496.69 | 42,276 | +2.03(+0.41%) |
Jul 08, 2022 | 492.04 | 502.30 | 492.04 | 494.67 | 65,360 | +2.51(+0.51%) |
Jul 07, 2022 | 480.82 | 493.56 | 480.31 | 492.15 | 62,986 | +13.28(+2.77%) |
Jul 06, 2022 | 477.38 | 483.22 | 474.59 | 478.87 | 77,668 | +4.26(+0.90%) |
Jul 05, 2022 | 477.32 | 477.32 | 469.52 | 474.61 | 68,503 | -3.13(-0.65%) |