Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 357.91 | 372.34 | 355.86 | 359.12 | 1,303,327 | -1.98(-0.55%) |
Sep 29, 2022 | 368.57 | 368.57 | 356.02 | 361.09 | 893,033 | -13.02(-3.48%) |
Sep 28, 2022 | 363.55 | 376.63 | 361.53 | 374.12 | 535,235 | +6.58(+1.79%) |
Sep 27, 2022 | 375.98 | 375.98 | 359.28 | 367.54 | 843,127 | +5.24(+1.45%) |
Sep 26, 2022 | 365.67 | 373.59 | 359.22 | 362.30 | 900,094 | -3.84(-1.05%) |
Sep 23, 2022 | 371.38 | 373.42 | 355.59 | 366.14 | 1,485,978 | -10.33(-2.74%) |
Sep 22, 2022 | 395.72 | 397.62 | 375.17 | 376.46 | 884,931 | -21.84(-5.48%) |
Sep 21, 2022 | 406.98 | 416.35 | 398.09 | 398.31 | 548,931 | -6.88(-1.70%) |
Sep 20, 2022 | 407.59 | 410.59 | 403.40 | 405.19 | 365,890 | -6.73(-1.63%) |
Sep 19, 2022 | 404.75 | 416.50 | 404.36 | 411.92 | 522,102 | -0.30(-0.07%) |
Sep 16, 2022 | 411.08 | 413.62 | 401.49 | 412.21 | 815,566 | -0.91(-0.22%) |
Sep 15, 2022 | 420.80 | 425.47 | 410.73 | 413.12 | 511,394 | -10.68(-2.52%) |
Sep 14, 2022 | 424.91 | 425.87 | 413.14 | 423.80 | 509,138 | +7.28(+1.75%) |
Sep 13, 2022 | 421.03 | 427.86 | 415.12 | 416.52 | 624,874 | -24.25(-5.50%) |
Sep 12, 2022 | 442.83 | 445.63 | 433.31 | 440.78 | 327,168 | -0.28(-0.06%) |
Sep 09, 2022 | 438.37 | 448.06 | 438.37 | 441.05 | 480,265 | +8.31(+1.92%) |
Sep 08, 2022 | 415.17 | 432.75 | 411.90 | 432.75 | 439,710 | +11.43(+2.71%) |
Sep 07, 2022 | 416.94 | 425.56 | 409.83 | 421.32 | 392,276 | +8.19(+1.98%) |
Sep 06, 2022 | 418.88 | 421.04 | 410.18 | 413.13 | 414,611 | -5.45(-1.30%) |
Sep 02, 2022 | 426.25 | 430.10 | 413.49 | 418.59 | 715,429 | -1.03(-0.25%) |
Sep 01, 2022 | 433.95 | 435.69 | 397.86 | 419.62 | 1,422,651 | -27.33(-6.11%) |
Aug 31, 2022 | 457.24 | 461.75 | 440.66 | 446.95 | 552,684 | -9.85(-2.16%) |
Aug 30, 2022 | 461.55 | 463.60 | 447.38 | 456.80 | 555,248 | +1.39(+0.31%) |
Aug 29, 2022 | 465.40 | 470.29 | 454.00 | 455.41 | 530,636 | -14.66(-3.12%) |
Aug 26, 2022 | 502.43 | 505.95 | 469.16 | 470.07 | 719,069 | -37.29(-7.35%) |
Aug 25, 2022 | 491.15 | 507.57 | 491.15 | 507.36 | 560,287 | +17.08(+3.48%) |
Aug 24, 2022 | 493.66 | 493.66 | 485.61 | 490.28 | 265,795 | -0.39(-0.08%) |
Aug 23, 2022 | 488.69 | 495.44 | 485.11 | 490.67 | 249,534 | +5.79(+1.19%) |
Aug 22, 2022 | 493.13 | 497.92 | 483.62 | 484.88 | 445,940 | -19.74(-3.91%) |
Aug 19, 2022 | 511.71 | 513.62 | 503.09 | 504.62 | 314,031 | -15.37(-2.96%) |
Aug 18, 2022 | 517.77 | 527.42 | 513.90 | 519.99 | 366,342 | +6.65(+1.29%) |
Aug 17, 2022 | 516.95 | 520.25 | 503.90 | 513.35 | 430,194 | -10.76(-2.05%) |
Aug 16, 2022 | 526.82 | 530.60 | 515.14 | 524.11 | 355,358 | -5.39(-1.02%) |
Aug 15, 2022 | 520.24 | 531.30 | 516.13 | 529.50 | 336,473 | +9.00(+1.73%) |
Aug 12, 2022 | 514.26 | 523.68 | 511.44 | 520.50 | 450,242 | +9.64(+1.89%) |
Aug 11, 2022 | 527.82 | 533.95 | 510.14 | 510.85 | 425,250 | -13.85(-2.64%) |
Aug 10, 2022 | 520.04 | 526.79 | 505.46 | 524.70 | 567,540 | +20.66(+4.10%) |
Aug 09, 2022 | 515.24 | 516.52 | 495.78 | 504.04 | 872,239 | -24.12(-4.57%) |
Aug 08, 2022 | 523.34 | 529.17 | 514.75 | 528.16 | 595,743 | +3.15(+0.60%) |
Aug 05, 2022 | 517.58 | 528.57 | 514.89 | 525.01 | 435,414 | +1.35(+0.26%) |
Aug 04, 2022 | 515.20 | 530.60 | 514.22 | 523.66 | 600,049 | +4.77(+0.92%) |
Aug 03, 2022 | 504.04 | 521.82 | 492.37 | 518.89 | 730,697 | +20.12(+4.03%) |
Aug 02, 2022 | 487.55 | 504.96 | 474.96 | 498.77 | 1,306,512 | +42.82(+9.39%) |
Aug 01, 2022 | 455.05 | 459.10 | 441.23 | 455.94 | 812,775 | -2.39(-0.52%) |
Jul 29, 2022 | 449.38 | 463.20 | 449.38 | 458.33 | 472,366 | +4.55(+1.00%) |
Jul 28, 2022 | 446.38 | 455.44 | 434.39 | 453.79 | 368,697 | +8.98(+2.02%) |
Jul 27, 2022 | 427.16 | 450.13 | 425.85 | 444.81 | 522,254 | +28.50(+6.85%) |
Jul 26, 2022 | 421.52 | 423.04 | 413.84 | 416.31 | 362,237 | -8.06(-1.90%) |
Jul 25, 2022 | 425.96 | 425.96 | 408.57 | 424.37 | 467,145 | -6.08(-1.41%) |
Jul 22, 2022 | 441.55 | 448.00 | 425.85 | 430.44 | 456,874 | -19.32(-4.30%) |
Jul 21, 2022 | 439.32 | 451.68 | 432.40 | 449.76 | 469,490 | +13.75(+3.15%) |
Jul 20, 2022 | 419.75 | 439.12 | 418.34 | 436.01 | 450,930 | +15.63(+3.72%) |
Jul 19, 2022 | 408.78 | 422.31 | 408.72 | 420.38 | 441,589 | +16.96(+4.21%) |
Jul 18, 2022 | 412.05 | 418.84 | 400.73 | 403.42 | 383,262 | -1.19(-0.30%) |
Jul 15, 2022 | 398.26 | 406.85 | 392.75 | 404.61 | 409,404 | +14.07(+3.60%) |
Jul 14, 2022 | 381.72 | 392.49 | 374.30 | 390.54 | 304,393 | +8.41(+2.20%) |
Jul 13, 2022 | 369.68 | 385.38 | 366.89 | 382.12 | 394,093 | +2.05(+0.54%) |
Jul 12, 2022 | 387.77 | 389.52 | 375.01 | 380.07 | 294,012 | -4.22(-1.10%) |
Jul 11, 2022 | 385.27 | 389.81 | 381.33 | 384.29 | 354,934 | -5.75(-1.47%) |
Jul 08, 2022 | 375.00 | 390.14 | 373.00 | 390.04 | 357,306 | +8.67(+2.27%) |
Jul 07, 2022 | 373.21 | 384.94 | 373.21 | 381.37 | 338,253 | +17.35(+4.77%) |
Jul 06, 2022 | 367.07 | 369.45 | 359.77 | 364.03 | 387,650 | +0.34(+0.09%) |
Jul 05, 2022 | 350.80 | 364.27 | 343.24 | 363.69 | 688,640 | +3.76(+1.04%) |