Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 453.61 | 460.90 | 453.61 | 457.32 | 1,166,803 | -0.16(-0.03%) |
Sep 29, 2022 | 467.38 | 468.78 | 451.67 | 457.48 | 936,830 | -12.85(-2.73%) |
Sep 28, 2022 | 462.38 | 472.42 | 451.45 | 470.32 | 974,839 | +9.29(+2.01%) |
Sep 27, 2022 | 464.15 | 465.95 | 458.22 | 461.04 | 1,052,856 | -0.22(-0.05%) |
Sep 26, 2022 | 464.19 | 468.70 | 459.31 | 461.26 | 675,649 | -4.33(-0.93%) |
Sep 23, 2022 | 478.29 | 478.29 | 460.98 | 465.59 | 902,670 | -17.15(-3.55%) |
Sep 22, 2022 | 479.15 | 486.80 | 468.93 | 482.74 | 1,241,072 | +3.49(+0.73%) |
Sep 21, 2022 | 491.52 | 501.25 | 479.00 | 479.25 | 1,282,169 | -1.10(-0.23%) |
Sep 20, 2022 | 474.57 | 482.37 | 467.74 | 480.35 | 900,630 | +5.77(+1.22%) |
Sep 19, 2022 | 469.84 | 478.96 | 467.76 | 474.58 | 866,922 | +2.79(+0.59%) |
Sep 16, 2022 | 470.00 | 474.37 | 467.03 | 471.79 | 1,147,237 | +0.12(+0.02%) |
Sep 15, 2022 | 469.39 | 474.28 | 465.32 | 471.68 | 779,520 | +0.19(+0.04%) |
Sep 14, 2022 | 459.74 | 471.79 | 458.81 | 471.48 | 1,190,401 | +15.51(+3.40%) |
Sep 13, 2022 | 466.32 | 473.93 | 452.39 | 455.97 | 860,329 | -13.00(-2.77%) |
Sep 12, 2022 | 477.48 | 477.54 | 468.15 | 468.97 | 943,472 | -8.86(-1.85%) |
Sep 09, 2022 | 475.94 | 481.69 | 472.83 | 477.83 | 724,622 | +1.63(+0.34%) |
Sep 08, 2022 | 473.61 | 476.28 | 468.00 | 476.20 | 601,536 | +1.90(+0.40%) |
Sep 07, 2022 | 464.60 | 474.73 | 462.82 | 474.30 | 526,906 | +7.82(+1.68%) |
Sep 06, 2022 | 463.62 | 470.81 | 463.55 | 466.48 | 585,081 | +2.71(+0.58%) |
Sep 02, 2022 | 470.62 | 471.96 | 461.62 | 463.77 | 526,675 | -3.28(-0.70%) |
Sep 01, 2022 | 462.81 | 468.14 | 461.87 | 467.05 | 580,100 | +2.27(+0.49%) |
Aug 31, 2022 | 467.83 | 469.25 | 463.79 | 464.78 | 745,709 | -2.86(-0.61%) |
Aug 30, 2022 | 473.15 | 473.30 | 465.41 | 467.64 | 590,021 | -4.75(-1.00%) |
Aug 29, 2022 | 466.78 | 475.65 | 463.92 | 472.38 | 513,662 | +0.66(+0.14%) |
Aug 26, 2022 | 479.74 | 483.02 | 471.31 | 471.72 | 461,322 | -7.41(-1.55%) |
Aug 25, 2022 | 473.81 | 479.25 | 471.67 | 479.13 | 387,367 | +5.42(+1.14%) |
Aug 24, 2022 | 470.14 | 475.08 | 469.54 | 473.72 | 632,241 | +5.82(+1.24%) |
Aug 23, 2022 | 467.85 | 470.55 | 464.78 | 467.89 | 465,995 | -1.27(-0.27%) |
Aug 22, 2022 | 472.85 | 477.83 | 468.73 | 469.16 | 627,164 | -6.36(-1.34%) |
Aug 19, 2022 | 476.86 | 477.93 | 472.70 | 475.52 | 644,087 | -2.06(-0.43%) |
Aug 18, 2022 | 478.66 | 481.77 | 475.21 | 477.58 | 610,919 | +0.36(+0.08%) |
Aug 17, 2022 | 467.74 | 480.90 | 467.65 | 477.22 | 879,144 | +6.79(+1.44%) |
Aug 16, 2022 | 470.27 | 473.44 | 468.23 | 470.43 | 516,837 | -1.33(-0.28%) |
Aug 15, 2022 | 463.14 | 474.23 | 460.35 | 471.76 | 604,944 | +7.06(+1.52%) |
Aug 12, 2022 | 455.92 | 464.87 | 454.66 | 464.70 | 724,215 | +8.98(+1.97%) |
Aug 11, 2022 | 459.29 | 459.60 | 453.30 | 455.71 | 712,560 | -2.74(-0.60%) |
Aug 10, 2022 | 459.76 | 460.26 | 454.97 | 458.45 | 733,853 | -0.57(-0.12%) |
Aug 09, 2022 | 459.28 | 467.21 | 458.33 | 459.03 | 688,874 | +3.57(+0.78%) |
Aug 08, 2022 | 464.08 | 465.18 | 451.32 | 455.46 | 633,822 | -7.31(-1.58%) |
Aug 05, 2022 | 460.92 | 463.53 | 454.82 | 462.77 | 539,093 | -0.44(-0.09%) |
Aug 04, 2022 | 467.04 | 471.07 | 462.69 | 463.20 | 675,891 | -3.60(-0.77%) |
Aug 03, 2022 | 465.10 | 469.08 | 456.40 | 466.80 | 872,157 | +0.68(+0.15%) |
Aug 02, 2022 | 466.88 | 473.20 | 457.54 | 466.12 | 709,660 | +5.25(+1.14%) |
Aug 01, 2022 | 466.43 | 473.02 | 457.56 | 460.87 | 963,331 | -3.17(-0.68%) |
Jul 29, 2022 | 443.51 | 464.91 | 441.91 | 464.04 | 1,237,528 | +23.68(+5.38%) |
Jul 28, 2022 | 424.78 | 441.73 | 420.40 | 440.36 | 1,049,316 | +8.38(+1.94%) |
Jul 27, 2022 | 431.75 | 433.78 | 427.70 | 431.97 | 768,865 | +1.12(+0.26%) |
Jul 26, 2022 | 439.09 | 440.99 | 430.52 | 430.85 | 725,058 | -8.40(-1.91%) |
Jul 25, 2022 | 437.87 | 445.47 | 437.11 | 439.25 | 853,017 | +1.42(+0.33%) |
Jul 22, 2022 | 443.18 | 448.88 | 436.04 | 437.83 | 892,475 | -1.89(-0.43%) |
Jul 21, 2022 | 440.22 | 441.01 | 434.87 | 439.72 | 545,406 | -2.20(-0.50%) |
Jul 20, 2022 | 443.79 | 446.47 | 438.11 | 441.92 | 613,041 | -1.28(-0.29%) |
Jul 19, 2022 | 430.32 | 444.04 | 429.38 | 443.19 | 775,477 | +7.88(+1.81%) |
Jul 18, 2022 | 448.63 | 449.98 | 434.29 | 435.32 | 728,410 | -11.57(-2.59%) |
Jul 15, 2022 | 448.63 | 448.80 | 440.89 | 446.89 | 1,498,414 | +2.14(+0.48%) |
Jul 14, 2022 | 444.65 | 447.42 | 440.63 | 444.75 | 589,717 | -6.02(-1.33%) |
Jul 13, 2022 | 450.54 | 462.11 | 449.60 | 450.76 | 548,521 | -3.57(-0.78%) |
Jul 12, 2022 | 461.89 | 463.56 | 452.97 | 454.33 | 551,977 | -6.42(-1.39%) |
Jul 11, 2022 | 463.76 | 466.82 | 457.93 | 460.75 | 513,086 | -4.77(-1.02%) |
Jul 08, 2022 | 465.72 | 468.21 | 463.76 | 465.52 | 393,128 | +1.02(+0.22%) |
Jul 07, 2022 | 465.10 | 471.75 | 463.65 | 464.50 | 632,291 | -2.41(-0.52%) |
Jul 06, 2022 | 450.46 | 469.91 | 449.10 | 466.91 | 928,479 | +16.97(+3.77%) |
Jul 05, 2022 | 464.19 | 465.30 | 441.32 | 449.95 | 1,294,561 | -21.33(-4.53%) |