Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 385.00 | 396.08 | 377.18 | 377.61 | 1,825,698 | -7.89(-2.05%) |
Sep 29, 2022 | 382.88 | 386.31 | 377.74 | 385.50 | 1,497,543 | -3.35(-0.86%) |
Sep 28, 2022 | 378.44 | 390.39 | 376.42 | 388.85 | 1,538,684 | +9.90(+2.61%) |
Sep 27, 2022 | 376.76 | 379.30 | 371.20 | 378.95 | 2,127,901 | +8.85(+2.39%) |
Sep 26, 2022 | 376.48 | 382.61 | 367.71 | 370.10 | 2,377,236 | -6.94(-1.84%) |
Sep 23, 2022 | 382.93 | 387.33 | 374.36 | 377.04 | 2,212,177 | -9.93(-2.57%) |
Sep 22, 2022 | 399.87 | 404.46 | 386.70 | 386.97 | 2,417,949 | -14.46(-3.60%) |
Sep 21, 2022 | 415.19 | 418.94 | 401.39 | 401.43 | 2,521,735 | -9.77(-2.38%) |
Sep 20, 2022 | 421.50 | 421.50 | 411.01 | 411.20 | 1,658,197 | -13.85(-3.26%) |
Sep 19, 2022 | 422.80 | 426.50 | 418.84 | 425.05 | 885,322 | -0.75(-0.18%) |
Sep 16, 2022 | 431.47 | 434.01 | 421.11 | 425.80 | 2,138,237 | -9.75(-2.24%) |
Sep 15, 2022 | 444.92 | 457.81 | 434.21 | 435.55 | 1,965,044 | -21.94(-4.80%) |
Sep 14, 2022 | 454.37 | 460.57 | 448.21 | 457.49 | 1,031,560 | +5.11(+1.13%) |
Sep 13, 2022 | 450.00 | 458.38 | 449.40 | 452.38 | 1,449,752 | -23.91(-5.02%) |
Sep 12, 2022 | 475.20 | 482.69 | 469.26 | 476.29 | 1,174,884 | +6.26(+1.33%) |
Sep 09, 2022 | 458.08 | 471.92 | 457.51 | 470.03 | 1,392,073 | +19.26(+4.27%) |
Sep 08, 2022 | 439.04 | 453.25 | 438.08 | 450.77 | 1,211,322 | +6.61(+1.49%) |
Sep 07, 2022 | 430.99 | 446.39 | 430.20 | 444.16 | 881,811 | +13.69(+3.18%) |
Sep 06, 2022 | 430.11 | 437.75 | 424.35 | 430.47 | 959,535 | -4.04(-0.93%) |
Sep 02, 2022 | 438.37 | 447.49 | 431.28 | 434.51 | 1,557,781 | +3.95(+0.92%) |
Sep 01, 2022 | 429.81 | 431.70 | 416.68 | 430.56 | 1,579,414 | -4.06(-0.93%) |
Aug 31, 2022 | 440.00 | 446.00 | 433.84 | 434.62 | 1,395,884 | -2.22(-0.51%) |
Aug 30, 2022 | 442.50 | 444.07 | 429.51 | 436.84 | 960,519 | +1.06(+0.24%) |
Aug 29, 2022 | 440.00 | 447.58 | 435.51 | 435.78 | 859,943 | -8.91(-2.00%) |
Aug 26, 2022 | 467.29 | 467.50 | 444.67 | 444.69 | 897,958 | -21.34(-4.58%) |
Aug 25, 2022 | 456.40 | 466.33 | 453.30 | 466.03 | 1,056,187 | +8.51(+1.86%) |
Aug 24, 2022 | 460.29 | 463.42 | 455.16 | 457.52 | 835,184 | -2.47(-0.54%) |
Aug 23, 2022 | 459.99 | 464.07 | 456.38 | 459.99 | 790,211 | +0.28(+0.06%) |
Aug 22, 2022 | 466.57 | 469.24 | 455.77 | 459.71 | 1,019,369 | -16.55(-3.47%) |
Aug 19, 2022 | 484.17 | 484.69 | 473.32 | 476.26 | 981,609 | -13.34(-2.72%) |
Aug 18, 2022 | 486.36 | 490.46 | 480.22 | 489.60 | 981,680 | +0.84(+0.17%) |
Aug 17, 2022 | 489.00 | 493.66 | 485.48 | 488.76 | 874,968 | -7.98(-1.61%) |
Aug 16, 2022 | 499.00 | 500.40 | 491.55 | 496.74 | 1,432,541 | -7.33(-1.45%) |
Aug 15, 2022 | 502.00 | 511.00 | 498.56 | 504.07 | 992,957 | -2.44(-0.48%) |
Aug 12, 2022 | 504.44 | 508.00 | 492.99 | 506.51 | 1,662,233 | +7.06(+1.41%) |
Aug 11, 2022 | 520.00 | 521.58 | 497.42 | 499.45 | 1,481,722 | -16.75(-3.24%) |
Aug 10, 2022 | 501.96 | 516.62 | 500.98 | 516.20 | 1,831,358 | +28.74(+5.90%) |
Aug 09, 2022 | 492.28 | 497.77 | 483.49 | 487.46 | 983,304 | -7.49(-1.51%) |
Aug 08, 2022 | 495.10 | 503.48 | 491.99 | 494.95 | 1,636,954 | +0.10(+0.02%) |
Aug 05, 2022 | 478.08 | 503.27 | 475.26 | 494.85 | 2,977,871 | +1.85(+0.38%) |
Aug 04, 2022 | 467.79 | 495.48 | 463.63 | 493.00 | 3,326,447 | +21.55(+4.57%) |
Aug 03, 2022 | 460.75 | 472.91 | 457.15 | 471.45 | 1,400,623 | +17.01(+3.74%) |
Aug 02, 2022 | 444.66 | 461.07 | 442.25 | 454.44 | 1,113,007 | +0.67(+0.15%) |
Aug 01, 2022 | 438.99 | 455.57 | 435.70 | 453.77 | 1,729,551 | +7.11(+1.59%) |
Jul 29, 2022 | 429.23 | 448.77 | 426.43 | 446.66 | 2,019,631 | +10.16(+2.33%) |
Jul 28, 2022 | 431.23 | 446.31 | 423.69 | 436.50 | 3,913,891 | -12.10(-2.70%) |
Jul 27, 2022 | 432.05 | 450.13 | 428.63 | 448.60 | 2,249,053 | +25.78(+6.10%) |
Jul 26, 2022 | 443.60 | 443.60 | 417.78 | 422.82 | 1,833,302 | -17.18(-3.90%) |
Jul 25, 2022 | 445.43 | 445.69 | 436.65 | 440.00 | 1,030,838 | -6.77(-1.52%) |
Jul 22, 2022 | 460.61 | 465.88 | 443.84 | 446.77 | 1,251,314 | -13.52(-2.94%) |
Jul 21, 2022 | 449.40 | 460.83 | 440.01 | 460.29 | 2,047,389 | +3.44(+0.75%) |
Jul 20, 2022 | 442.90 | 458.29 | 440.99 | 456.85 | 1,463,056 | +20.91(+4.80%) |
Jul 19, 2022 | 432.22 | 436.90 | 420.26 | 435.94 | 1,422,581 | +9.20(+2.16%) |
Jul 18, 2022 | 437.59 | 442.48 | 426.01 | 426.74 | 1,811,305 | -8.88(-2.04%) |
Jul 15, 2022 | 431.35 | 440.76 | 427.59 | 435.62 | 2,157,563 | +14.65(+3.48%) |
Jul 14, 2022 | 416.50 | 430.43 | 407.50 | 420.97 | 2,165,377 | -1.80(-0.43%) |
Jul 13, 2022 | 416.01 | 434.71 | 411.66 | 422.77 | 3,187,172 | -5.17(-1.21%) |
Jul 12, 2022 | 461.25 | 466.73 | 424.79 | 427.94 | 6,863,413 | -62.46(-12.74%) |
Jul 11, 2022 | 488.97 | 495.54 | 480.60 | 490.40 | 961,300 | -3.75(-0.76%) |
Jul 08, 2022 | 489.28 | 499.42 | 485.83 | 494.15 | 1,486,168 | -2.90(-0.58%) |
Jul 07, 2022 | 490.17 | 501.91 | 490.17 | 497.05 | 1,251,761 | +3.74(+0.76%) |
Jul 06, 2022 | 500.37 | 506.45 | 487.90 | 493.31 | 1,053,461 | -2.62(-0.53%) |
Jul 05, 2022 | 480.21 | 497.50 | 474.01 | 495.93 | 1,463,948 | +11.57(+2.39%) |