Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 414.01 | 422.84 | 413.00 | 413.68 | 511,722 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.71 | 412.23 | 415.08 | 384,960 | -5.81(-1.38%) |
Sep 28, 2022 | 413.40 | 424.40 | 409.59 | 420.89 | 476,955 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.45 | 405.39 | 408.89 | 455,293 | -3.79(-0.92%) |
Sep 26, 2022 | 415.15 | 421.81 | 410.05 | 412.67 | 551,179 | -1.54(-0.37%) |
Sep 23, 2022 | 414.33 | 417.73 | 407.13 | 414.21 | 515,011 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.00 | 413.33 | 418.88 | 568,396 | -12.24(-2.84%) |
Sep 21, 2022 | 441.37 | 445.44 | 431.12 | 431.12 | 303,148 | -8.04(-1.83%) |
Sep 20, 2022 | 438.67 | 444.77 | 434.69 | 439.16 | 328,143 | -3.54(-0.80%) |
Sep 19, 2022 | 443.13 | 443.37 | 433.94 | 442.70 | 430,344 | -5.20(-1.16%) |
Sep 16, 2022 | 443.39 | 448.33 | 437.75 | 447.90 | 654,359 | +0.48(+0.11%) |
Sep 15, 2022 | 455.42 | 459.16 | 444.71 | 447.42 | 346,347 | -12.67(-2.75%) |
Sep 14, 2022 | 465.99 | 466.78 | 452.86 | 460.09 | 338,113 | -2.61(-0.56%) |
Sep 13, 2022 | 470.71 | 473.60 | 461.63 | 462.70 | 441,171 | -24.32(-4.99%) |
Sep 12, 2022 | 482.38 | 489.28 | 482.38 | 487.02 | 423,407 | +5.21(+1.08%) |
Sep 09, 2022 | 476.66 | 484.79 | 475.52 | 481.82 | 437,237 | +8.20(+1.73%) |
Sep 08, 2022 | 462.75 | 474.74 | 461.29 | 473.62 | 337,685 | +8.44(+1.81%) |
Sep 07, 2022 | 449.13 | 465.47 | 448.10 | 465.18 | 348,585 | +16.30(+3.63%) |
Sep 06, 2022 | 443.98 | 451.47 | 441.63 | 448.88 | 407,118 | +5.62(+1.27%) |
Sep 02, 2022 | 453.33 | 455.07 | 441.69 | 443.26 | 511,749 | -4.87(-1.09%) |
Sep 01, 2022 | 437.42 | 448.84 | 432.22 | 448.13 | 526,822 | +7.52(+1.71%) |
Aug 31, 2022 | 448.75 | 450.35 | 440.42 | 440.60 | 345,299 | -3.73(-0.84%) |
Aug 30, 2022 | 449.31 | 451.09 | 440.50 | 444.33 | 246,688 | -2.90(-0.65%) |
Aug 29, 2022 | 443.09 | 449.10 | 443.09 | 447.23 | 315,950 | -0.41(-0.09%) |
Aug 26, 2022 | 467.97 | 467.97 | 446.45 | 447.65 | 353,918 | -18.99(-4.07%) |
Aug 25, 2022 | 460.96 | 466.95 | 454.96 | 466.63 | 177,868 | +7.74(+1.69%) |
Aug 24, 2022 | 459.86 | 463.47 | 457.67 | 458.90 | 219,590 | +0.38(+0.08%) |
Aug 23, 2022 | 462.11 | 465.58 | 456.35 | 458.51 | 200,774 | -5.28(-1.14%) |
Aug 22, 2022 | 461.30 | 465.87 | 457.84 | 463.79 | 370,635 | -5.50(-1.17%) |
Aug 19, 2022 | 485.49 | 485.96 | 468.60 | 469.29 | 345,428 | -21.08(-4.30%) |
Aug 18, 2022 | 492.34 | 492.81 | 488.99 | 490.37 | 164,128 | -2.46(-0.50%) |
Aug 17, 2022 | 488.23 | 495.20 | 483.88 | 492.83 | 301,076 | -1.11(-0.22%) |
Aug 16, 2022 | 492.44 | 496.48 | 486.34 | 493.94 | 234,441 | -4.91(-0.99%) |
Aug 15, 2022 | 495.29 | 500.45 | 492.78 | 498.85 | 376,279 | +1.88(+0.38%) |
Aug 12, 2022 | 495.73 | 497.54 | 489.51 | 496.97 | 337,432 | +5.48(+1.12%) |
Aug 11, 2022 | 506.99 | 506.99 | 490.76 | 491.49 | 240,295 | -9.56(-1.91%) |
Aug 10, 2022 | 499.46 | 502.87 | 493.00 | 501.05 | 283,340 | +16.82(+3.47%) |
Aug 09, 2022 | 487.69 | 489.31 | 481.86 | 484.23 | 233,851 | -5.76(-1.18%) |
Aug 08, 2022 | 492.97 | 495.48 | 486.93 | 489.99 | 299,908 | +4.54(+0.94%) |
Aug 05, 2022 | 479.03 | 485.86 | 477.65 | 485.45 | 268,050 | -0.57(-0.12%) |
Aug 04, 2022 | 484.95 | 487.15 | 477.95 | 486.02 | 456,213 | +0.42(+0.09%) |
Aug 03, 2022 | 471.35 | 486.37 | 467.75 | 485.60 | 557,509 | +18.24(+3.90%) |
Aug 02, 2022 | 462.30 | 474.70 | 461.66 | 467.36 | 313,905 | +0.81(+0.17%) |
Aug 01, 2022 | 466.66 | 473.79 | 464.52 | 466.55 | 527,365 | -4.38(-0.93%) |
Jul 29, 2022 | 464.77 | 472.84 | 463.78 | 470.94 | 671,675 | +6.90(+1.49%) |
Jul 28, 2022 | 446.25 | 467.05 | 443.41 | 464.04 | 510,781 | +20.86(+4.71%) |
Jul 27, 2022 | 438.95 | 446.68 | 437.65 | 443.18 | 517,122 | +9.86(+2.28%) |
Jul 26, 2022 | 424.94 | 436.33 | 422.96 | 433.32 | 671,895 | +4.32(+1.01%) |
Jul 25, 2022 | 431.31 | 431.31 | 423.19 | 428.99 | 440,202 | -1.40(-0.33%) |
Jul 22, 2022 | 440.27 | 441.31 | 427.40 | 430.39 | 408,417 | -7.41(-1.69%) |
Jul 21, 2022 | 425.79 | 438.95 | 424.33 | 437.80 | 448,335 | +12.87(+3.03%) |
Jul 20, 2022 | 419.30 | 426.58 | 416.46 | 424.93 | 725,765 | +8.04(+1.93%) |
Jul 19, 2022 | 409.40 | 418.42 | 409.04 | 416.89 | 1,004,419 | +13.79(+3.42%) |
Jul 18, 2022 | 415.06 | 418.67 | 400.85 | 403.10 | 367,625 | -6.71(-1.64%) |
Jul 15, 2022 | 408.01 | 413.43 | 406.20 | 409.81 | 597,813 | +8.57(+2.14%) |
Jul 14, 2022 | 398.69 | 403.82 | 395.07 | 401.25 | 658,841 | -3.53(-0.87%) |
Jul 13, 2022 | 403.21 | 411.23 | 399.82 | 404.78 | 502,264 | -6.46(-1.57%) |
Jul 12, 2022 | 422.19 | 428.69 | 409.20 | 411.23 | 333,419 | -11.28(-2.67%) |
Jul 11, 2022 | 420.78 | 425.59 | 416.82 | 422.51 | 283,579 | -2.05(-0.48%) |
Jul 08, 2022 | 423.40 | 430.19 | 420.26 | 424.57 | 317,221 | -1.51(-0.35%) |
Jul 07, 2022 | 415.85 | 426.36 | 415.85 | 426.08 | 411,252 | +9.05(+2.17%) |
Jul 06, 2022 | 415.78 | 420.64 | 412.19 | 417.03 | 427,509 | +4.14(+1.00%) |
Jul 05, 2022 | 404.13 | 413.72 | 398.23 | 412.89 | 357,503 | +4.20(+1.03%) |