Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 786.68 | 808.33 | 781.78 | 792.48 | 127,227 | +6.63(+0.84%) |
Sep 29, 2022 | 798.96 | 798.96 | 773.49 | 785.86 | 160,896 | -20.57(-2.55%) |
Sep 28, 2022 | 786.28 | 813.03 | 784.49 | 806.43 | 297,315 | +20.73(+2.64%) |
Sep 27, 2022 | 795.60 | 805.98 | 772.68 | 785.70 | 165,278 | -0.91(-0.12%) |
Sep 26, 2022 | 797.23 | 817.30 | 785.99 | 786.61 | 169,931 | -17.45(-2.17%) |
Sep 23, 2022 | 802.75 | 805.59 | 785.34 | 804.06 | 152,493 | -8.21(-1.01%) |
Sep 22, 2022 | 837.74 | 837.74 | 808.55 | 812.27 | 134,241 | -21.85(-2.62%) |
Sep 21, 2022 | 845.72 | 851.54 | 832.88 | 834.12 | 167,669 | -10.60(-1.26%) |
Sep 20, 2022 | 844.70 | 853.85 | 839.58 | 844.73 | 163,448 | -2.09(-0.25%) |
Sep 19, 2022 | 818.62 | 849.34 | 818.62 | 846.82 | 111,395 | +25.35(+3.09%) |
Sep 16, 2022 | 826.70 | 832.18 | 811.94 | 821.46 | 316,725 | -23.39(-2.77%) |
Sep 15, 2022 | 850.10 | 863.11 | 844.86 | 844.86 | 95,327 | -7.93(-0.93%) |
Sep 14, 2022 | 844.62 | 852.87 | 833.52 | 852.79 | 80,257 | +11.91(+1.42%) |
Sep 13, 2022 | 844.73 | 850.10 | 836.75 | 840.88 | 99,940 | -17.51(-2.04%) |
Sep 12, 2022 | 843.70 | 864.26 | 843.10 | 858.39 | 88,756 | +17.39(+2.07%) |
Sep 09, 2022 | 842.94 | 849.99 | 840.47 | 841.00 | 68,542 | +0.70(+0.08%) |
Sep 08, 2022 | 805.06 | 840.31 | 805.06 | 840.31 | 95,197 | +28.50(+3.51%) |
Sep 07, 2022 | 779.97 | 817.27 | 779.97 | 811.80 | 118,450 | +19.39(+2.45%) |
Sep 06, 2022 | 802.73 | 802.73 | 780.47 | 792.41 | 115,987 | -1.94(-0.24%) |
Sep 02, 2022 | 803.36 | 816.81 | 790.69 | 794.35 | 98,505 | -4.41(-0.55%) |
Sep 01, 2022 | 804.83 | 805.52 | 789.89 | 798.76 | 117,410 | -8.16(-1.01%) |
Aug 31, 2022 | 810.96 | 821.32 | 805.72 | 806.92 | 147,882 | -2.72(-0.34%) |
Aug 30, 2022 | 810.75 | 813.91 | 798.38 | 809.65 | 125,366 | +2.93(+0.36%) |
Aug 29, 2022 | 803.27 | 814.20 | 799.22 | 806.72 | 115,041 | -1.54(-0.19%) |
Aug 26, 2022 | 831.95 | 835.97 | 808.25 | 808.25 | 88,618 | -22.80(-2.74%) |
Aug 25, 2022 | 824.57 | 833.92 | 819.44 | 831.06 | 163,797 | +7.47(+0.91%) |
Aug 24, 2022 | 814.11 | 827.16 | 810.40 | 823.59 | 86,423 | +7.49(+0.92%) |
Aug 23, 2022 | 825.16 | 827.99 | 815.62 | 816.10 | 111,890 | -6.77(-0.82%) |
Aug 22, 2022 | 823.84 | 830.16 | 817.29 | 822.88 | 121,796 | -11.21(-1.34%) |
Aug 19, 2022 | 839.51 | 839.51 | 827.18 | 834.09 | 122,339 | -11.29(-1.34%) |
Aug 18, 2022 | 847.25 | 850.01 | 839.49 | 845.38 | 87,325 | -1.30(-0.15%) |
Aug 17, 2022 | 841.13 | 852.88 | 834.33 | 846.68 | 110,435 | -4.70(-0.55%) |
Aug 16, 2022 | 842.02 | 858.75 | 842.02 | 851.38 | 142,480 | +5.89(+0.70%) |
Aug 15, 2022 | 834.57 | 850.26 | 832.64 | 845.49 | 138,481 | +7.39(+0.88%) |
Aug 12, 2022 | 827.40 | 838.68 | 825.49 | 838.10 | 106,522 | +16.21(+1.97%) |
Aug 11, 2022 | 819.71 | 825.44 | 815.54 | 821.89 | 115,828 | +8.56(+1.05%) |
Aug 10, 2022 | 800.46 | 818.27 | 800.46 | 813.33 | 122,001 | +14.99(+1.88%) |
Aug 09, 2022 | 786.99 | 799.49 | 779.24 | 798.34 | 120,839 | +11.82(+1.50%) |
Aug 08, 2022 | 794.58 | 798.47 | 786.25 | 786.52 | 82,309 | -7.00(-0.88%) |
Aug 05, 2022 | 785.83 | 802.58 | 784.65 | 793.53 | 131,698 | +8.97(+1.14%) |
Aug 04, 2022 | 777.99 | 785.61 | 768.11 | 784.56 | 90,131 | +6.41(+0.82%) |
Aug 03, 2022 | 757.62 | 786.50 | 757.62 | 778.15 | 129,364 | +14.95(+1.96%) |
Aug 02, 2022 | 749.80 | 768.39 | 748.13 | 763.20 | 130,740 | +4.31(+0.57%) |
Aug 01, 2022 | 751.15 | 765.71 | 746.41 | 758.89 | 118,381 | +7.34(+0.98%) |
Jul 29, 2022 | 738.06 | 752.81 | 735.17 | 751.55 | 120,400 | +15.72(+2.14%) |
Jul 28, 2022 | 717.11 | 738.31 | 709.37 | 735.83 | 158,092 | +20.51(+2.87%) |
Jul 27, 2022 | 701.22 | 718.46 | 700.37 | 715.32 | 90,787 | +19.35(+2.78%) |
Jul 26, 2022 | 709.94 | 713.70 | 694.30 | 695.97 | 102,007 | -16.47(-2.31%) |
Jul 25, 2022 | 707.15 | 714.99 | 700.22 | 712.44 | 67,531 | +13.67(+1.96%) |
Jul 22, 2022 | 706.38 | 707.92 | 692.88 | 698.77 | 57,452 | -6.28(-0.89%) |
Jul 21, 2022 | 682.55 | 708.21 | 680.74 | 705.05 | 97,837 | +14.56(+2.11%) |
Jul 20, 2022 | 683.63 | 690.49 | 677.08 | 690.49 | 68,126 | +1.68(+0.24%) |
Jul 19, 2022 | 688.34 | 693.97 | 687.45 | 688.81 | 100,597 | +12.15(+1.80%) |
Jul 18, 2022 | 683.08 | 686.58 | 671.48 | 676.66 | 70,578 | -0.69(-0.10%) |
Jul 15, 2022 | 662.48 | 680.28 | 662.48 | 677.36 | 61,024 | +24.27(+3.72%) |
Jul 14, 2022 | 658.94 | 661.05 | 647.86 | 653.08 | 68,767 | -14.49(-2.17%) |
Jul 13, 2022 | 669.41 | 670.86 | 662.18 | 667.58 | 35,239 | -7.82(-1.16%) |
Jul 12, 2022 | 668.70 | 693.15 | 668.70 | 675.39 | 67,232 | +4.38(+0.65%) |
Jul 11, 2022 | 669.10 | 674.81 | 667.42 | 671.01 | 40,511 | -6.32(-0.93%) |
Jul 08, 2022 | 682.80 | 687.64 | 670.97 | 677.33 | 35,259 | -6.42(-0.94%) |
Jul 07, 2022 | 676.06 | 690.27 | 668.71 | 683.75 | 69,954 | +15.71(+2.35%) |
Jul 06, 2022 | 675.50 | 675.50 | 661.61 | 668.03 | 52,565 | -11.04(-1.63%) |
Jul 05, 2022 | 654.10 | 681.01 | 650.25 | 679.08 | 64,367 | +11.05(+1.65%) |