Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 712.50 | 713.60 | 701.02 | 703.35 | 517,196 | -8.41(-1.18%) |
Sep 29, 2022 | 709.69 | 713.92 | 701.43 | 711.76 | 444,868 | -5.87(-0.82%) |
Sep 28, 2022 | 701.07 | 722.14 | 696.72 | 717.63 | 533,513 | +24.44(+3.53%) |
Sep 27, 2022 | 694.59 | 704.34 | 691.16 | 693.19 | 503,142 | -0.53(-0.08%) |
Sep 26, 2022 | 687.94 | 703.54 | 687.94 | 693.72 | 533,864 | +5.49(+0.80%) |
Sep 23, 2022 | 689.53 | 695.34 | 680.00 | 688.23 | 461,970 | -5.33(-0.77%) |
Sep 22, 2022 | 693.78 | 696.53 | 684.15 | 693.56 | 385,680 | -1.87(-0.27%) |
Sep 21, 2022 | 706.34 | 711.07 | 695.42 | 695.42 | 486,782 | -5.65(-0.81%) |
Sep 20, 2022 | 690.66 | 703.99 | 688.54 | 701.07 | 452,384 | +5.79(+0.83%) |
Sep 19, 2022 | 693.35 | 703.19 | 685.89 | 695.28 | 808,775 | +1.77(+0.26%) |
Sep 16, 2022 | 687.08 | 695.03 | 683.40 | 693.51 | 1,093,417 | +4.64(+0.67%) |
Sep 15, 2022 | 693.36 | 694.46 | 683.11 | 688.87 | 496,337 | -0.56(-0.08%) |
Sep 14, 2022 | 699.93 | 699.93 | 681.60 | 689.43 | 479,451 | -6.25(-0.90%) |
Sep 13, 2022 | 715.36 | 720.83 | 694.15 | 695.68 | 562,688 | -31.74(-4.36%) |
Sep 12, 2022 | 724.11 | 729.57 | 723.82 | 727.42 | 471,602 | +6.40(+0.89%) |
Sep 09, 2022 | 729.00 | 729.04 | 720.45 | 721.02 | 352,361 | -7.62(-1.05%) |
Sep 08, 2022 | 721.85 | 728.73 | 719.61 | 728.64 | 300,701 | +4.23(+0.58%) |
Sep 07, 2022 | 711.12 | 726.77 | 710.15 | 724.41 | 439,436 | +16.88(+2.39%) |
Sep 06, 2022 | 702.06 | 713.49 | 701.99 | 707.53 | 467,875 | +4.83(+0.69%) |
Sep 02, 2022 | 710.18 | 712.50 | 699.03 | 702.70 | 421,085 | -3.77(-0.53%) |
Sep 01, 2022 | 699.31 | 707.23 | 696.31 | 706.47 | 369,512 | +9.35(+1.34%) |
Aug 31, 2022 | 695.61 | 703.04 | 694.24 | 697.12 | 435,433 | -1.14(-0.16%) |
Aug 30, 2022 | 704.32 | 706.65 | 696.26 | 698.26 | 400,939 | -6.51(-0.92%) |
Aug 29, 2022 | 694.67 | 707.99 | 692.29 | 704.77 | 435,196 | +5.98(+0.86%) |
Aug 26, 2022 | 718.52 | 718.98 | 697.48 | 698.79 | 368,740 | -14.94(-2.09%) |
Aug 25, 2022 | 711.21 | 714.26 | 699.92 | 713.73 | 414,755 | +2.52(+0.35%) |
Aug 24, 2022 | 715.00 | 717.75 | 709.37 | 711.21 | 524,711 | -8.88(-1.23%) |
Aug 23, 2022 | 726.20 | 729.69 | 718.68 | 720.09 | 275,155 | -4.29(-0.59%) |
Aug 22, 2022 | 735.00 | 735.00 | 723.63 | 724.38 | 339,836 | -12.17(-1.65%) |
Aug 19, 2022 | 735.10 | 739.53 | 731.49 | 736.55 | 337,450 | -0.17(-0.02%) |
Aug 18, 2022 | 744.21 | 746.98 | 735.62 | 736.72 | 304,476 | -7.04(-0.95%) |
Aug 17, 2022 | 742.59 | 748.03 | 738.83 | 743.76 | 424,591 | +1.17(+0.16%) |
Aug 16, 2022 | 734.18 | 750.88 | 734.18 | 742.59 | 475,711 | +4.63(+0.63%) |
Aug 15, 2022 | 730.21 | 739.24 | 728.50 | 737.96 | 310,536 | +6.37(+0.87%) |
Aug 12, 2022 | 721.16 | 732.48 | 718.67 | 731.59 | 515,613 | +12.18(+1.69%) |
Aug 11, 2022 | 722.78 | 725.00 | 714.34 | 719.41 | 408,541 | -0.42(-0.06%) |
Aug 10, 2022 | 722.94 | 729.76 | 717.77 | 719.83 | 561,303 | +2.81(+0.39%) |
Aug 09, 2022 | 710.19 | 725.39 | 709.63 | 717.02 | 667,212 | +4.75(+0.67%) |
Aug 08, 2022 | 714.31 | 717.38 | 708.20 | 712.27 | 322,726 | +3.26(+0.46%) |
Aug 05, 2022 | 702.33 | 709.86 | 697.78 | 709.01 | 330,431 | +2.09(+0.30%) |
Aug 04, 2022 | 707.95 | 711.82 | 703.54 | 706.92 | 473,025 | +1.57(+0.22%) |
Aug 03, 2022 | 709.68 | 712.63 | 701.26 | 705.35 | 506,684 | -3.12(-0.44%) |
Aug 02, 2022 | 706.68 | 711.66 | 701.09 | 708.47 | 449,383 | -0.52(-0.07%) |
Aug 01, 2022 | 701.27 | 711.10 | 699.56 | 708.99 | 442,433 | +5.40(+0.77%) |
Jul 29, 2022 | 702.33 | 706.91 | 698.00 | 703.59 | 472,642 | -3.42(-0.48%) |
Jul 28, 2022 | 673.88 | 711.87 | 671.20 | 707.01 | 852,404 | +17.61(+2.55%) |
Jul 27, 2022 | 675.79 | 690.20 | 665.45 | 689.40 | 775,721 | +14.05(+2.08%) |
Jul 26, 2022 | 676.51 | 681.91 | 672.46 | 675.35 | 556,577 | -9.85(-1.44%) |
Jul 25, 2022 | 689.11 | 690.99 | 683.15 | 685.20 | 326,189 | -3.00(-0.44%) |
Jul 22, 2022 | 689.95 | 695.31 | 686.69 | 688.20 | 338,440 | +2.34(+0.34%) |
Jul 21, 2022 | 688.50 | 689.57 | 677.68 | 685.86 | 475,940 | -4.10(-0.59%) |
Jul 20, 2022 | 691.00 | 691.93 | 684.95 | 689.96 | 411,666 | +0.64(+0.09%) |
Jul 19, 2022 | 680.50 | 690.42 | 677.27 | 689.32 | 363,063 | +16.58(+2.46%) |
Jul 18, 2022 | 681.50 | 684.14 | 671.33 | 672.74 | 383,993 | -10.46(-1.53%) |
Jul 15, 2022 | 677.03 | 683.98 | 674.28 | 683.20 | 390,196 | +9.42(+1.40%) |
Jul 14, 2022 | 661.97 | 675.61 | 656.17 | 673.78 | 357,306 | +6.62(+0.99%) |
Jul 13, 2022 | 647.54 | 670.44 | 647.54 | 667.16 | 361,846 | +13.87(+2.12%) |
Jul 12, 2022 | 657.19 | 664.25 | 650.60 | 653.29 | 346,778 | -2.01(-0.31%) |
Jul 11, 2022 | 659.69 | 661.98 | 654.44 | 655.30 | 315,839 | -2.58(-0.39%) |
Jul 08, 2022 | 658.67 | 662.93 | 657.41 | 657.88 | 480,153 | -3.74(-0.57%) |
Jul 07, 2022 | 657.65 | 664.38 | 654.74 | 661.62 | 510,006 | +3.87(+0.59%) |
Jul 06, 2022 | 651.06 | 661.51 | 644.29 | 657.75 | 483,134 | +10.24(+1.58%) |
Jul 05, 2022 | 633.95 | 649.34 | 626.44 | 647.51 | 464,702 | +11.43(+1.80%) |