Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 464.17 | 467.23 | 455.68 | 456.07 | 2,523,264 | -6.48(-1.40%) |
Sep 29, 2022 | 468.95 | 472.24 | 457.80 | 462.55 | 2,032,801 | -8.99(-1.91%) |
Sep 28, 2022 | 465.01 | 474.69 | 457.92 | 471.54 | 2,504,566 | +9.65(+2.09%) |
Sep 27, 2022 | 468.84 | 471.65 | 459.12 | 461.89 | 2,497,174 | -1.93(-0.42%) |
Sep 26, 2022 | 449.89 | 467.50 | 449.25 | 463.82 | 4,142,468 | +13.42(+2.98%) |
Sep 23, 2022 | 462.51 | 465.77 | 447.63 | 450.40 | 5,568,861 | -20.06(-4.26%) |
Sep 22, 2022 | 477.05 | 477.05 | 467.79 | 470.46 | 3,222,556 | -5.70(-1.20%) |
Sep 21, 2022 | 485.26 | 489.06 | 476.09 | 476.16 | 2,153,303 | -6.23(-1.29%) |
Sep 20, 2022 | 485.75 | 486.16 | 476.49 | 482.38 | 1,908,170 | -6.81(-1.39%) |
Sep 19, 2022 | 484.93 | 489.33 | 481.78 | 489.19 | 1,491,642 | +2.35(+0.48%) |
Sep 16, 2022 | 482.43 | 488.94 | 480.24 | 486.85 | 3,111,552 | +0.62(+0.13%) |
Sep 15, 2022 | 490.96 | 491.59 | 483.36 | 486.23 | 1,810,537 | -4.35(-0.89%) |
Sep 14, 2022 | 496.23 | 496.38 | 485.86 | 490.57 | 2,078,589 | -2.22(-0.45%) |
Sep 13, 2022 | 512.58 | 513.98 | 491.24 | 492.80 | 2,981,819 | -28.22(-5.42%) |
Sep 12, 2022 | 519.28 | 523.99 | 518.58 | 521.01 | 1,576,267 | +2.84(+0.55%) |
Sep 09, 2022 | 513.87 | 519.60 | 511.37 | 518.17 | 1,999,762 | +7.20(+1.41%) |
Sep 08, 2022 | 506.34 | 514.74 | 503.67 | 510.97 | 1,657,168 | -0.50(-0.10%) |
Sep 07, 2022 | 502.16 | 513.42 | 501.10 | 511.47 | 1,892,488 | +10.37(+2.07%) |
Sep 06, 2022 | 502.32 | 505.20 | 494.95 | 501.10 | 2,002,143 | -0.20(-0.04%) |
Sep 02, 2022 | 514.43 | 516.49 | 498.35 | 501.30 | 1,973,395 | -9.71(-1.90%) |
Sep 01, 2022 | 501.89 | 511.41 | 499.29 | 511.02 | 2,361,520 | +6.83(+1.35%) |
Aug 31, 2022 | 507.51 | 508.26 | 502.41 | 504.19 | 2,256,889 | -1.97(-0.39%) |
Aug 30, 2022 | 515.95 | 517.62 | 503.62 | 506.16 | 1,938,888 | -6.68(-1.30%) |
Aug 29, 2022 | 508.95 | 517.13 | 506.02 | 512.84 | 1,635,689 | -0.73(-0.14%) |
Aug 26, 2022 | 531.13 | 533.71 | 513.43 | 513.58 | 1,953,799 | -18.30(-3.44%) |
Aug 25, 2022 | 527.02 | 532.01 | 521.04 | 531.88 | 1,535,508 | +7.29(+1.39%) |
Aug 24, 2022 | 524.13 | 526.52 | 520.86 | 524.59 | 1,186,537 | +1.11(+0.21%) |
Aug 23, 2022 | 527.02 | 527.28 | 518.46 | 523.48 | 1,406,888 | -3.28(-0.62%) |
Aug 22, 2022 | 534.03 | 534.03 | 525.61 | 526.76 | 1,926,589 | -8.75(-1.63%) |
Aug 19, 2022 | 539.49 | 540.08 | 534.19 | 535.51 | 1,674,396 | -6.21(-1.15%) |
Aug 18, 2022 | 539.88 | 545.38 | 537.33 | 541.72 | 1,676,472 | +4.48(+0.83%) |
Aug 17, 2022 | 531.13 | 540.26 | 530.18 | 537.24 | 1,899,129 | +3.19(+0.60%) |
Aug 16, 2022 | 532.20 | 540.76 | 530.14 | 534.05 | 2,586,010 | +7.02(+1.33%) |
Aug 15, 2022 | 518.00 | 528.24 | 517.30 | 527.03 | 1,912,515 | +8.25(+1.59%) |
Aug 12, 2022 | 517.79 | 519.93 | 515.42 | 518.78 | 1,986,378 | +4.84(+0.94%) |
Aug 11, 2022 | 524.61 | 524.85 | 513.57 | 513.94 | 2,422,585 | -7.36(-1.41%) |
Aug 10, 2022 | 525.80 | 531.05 | 518.86 | 521.30 | 2,418,576 | +3.86(+0.75%) |
Aug 09, 2022 | 524.99 | 526.30 | 515.58 | 517.44 | 1,943,911 | -5.87(-1.12%) |
Aug 08, 2022 | 525.18 | 528.72 | 520.20 | 523.31 | 1,393,070 | +1.19(+0.23%) |
Aug 05, 2022 | 518.81 | 523.02 | 515.05 | 522.12 | 1,772,292 | -2.52(-0.48%) |
Aug 04, 2022 | 528.24 | 528.43 | 522.12 | 524.64 | 2,071,696 | -3.60(-0.68%) |
Aug 03, 2022 | 526.30 | 529.88 | 523.52 | 528.25 | 1,752,914 | +3.43(+0.65%) |
Aug 02, 2022 | 525.37 | 532.14 | 522.22 | 524.82 | 2,053,632 | -3.24(-0.61%) |
Aug 01, 2022 | 522.85 | 533.75 | 522.78 | 528.05 | 2,335,695 | +5.45(+1.04%) |
Jul 29, 2022 | 513.75 | 523.52 | 513.65 | 522.61 | 2,208,664 | +4.82(+0.93%) |
Jul 28, 2022 | 502.43 | 520.68 | 502.43 | 517.79 | 2,155,423 | +14.26(+2.83%) |
Jul 27, 2022 | 494.64 | 506.43 | 492.78 | 503.52 | 2,137,308 | +10.01(+2.03%) |
Jul 26, 2022 | 496.48 | 500.99 | 490.46 | 493.52 | 3,453,672 | -16.59(-3.25%) |
Jul 25, 2022 | 512.31 | 513.14 | 507.08 | 510.11 | 1,499,711 | -0.56(-0.11%) |
Jul 22, 2022 | 511.62 | 517.79 | 507.15 | 510.67 | 1,867,945 | +0.25(+0.05%) |
Jul 21, 2022 | 505.19 | 510.69 | 502.83 | 510.42 | 1,778,906 | +5.07(+1.00%) |
Jul 20, 2022 | 502.51 | 507.24 | 498.22 | 505.35 | 1,805,299 | +3.83(+0.76%) |
Jul 19, 2022 | 503.62 | 506.68 | 498.38 | 501.52 | 2,479,902 | +3.79(+0.76%) |
Jul 18, 2022 | 503.09 | 509.52 | 497.12 | 497.73 | 2,555,532 | -6.41(-1.27%) |
Jul 15, 2022 | 498.33 | 505.92 | 497.23 | 504.14 | 4,424,488 | +10.61(+2.15%) |
Jul 14, 2022 | 478.25 | 494.81 | 475.87 | 493.53 | 3,853,537 | +19.01(+4.01%) |
Jul 13, 2022 | 466.90 | 479.43 | 466.42 | 474.52 | 2,081,975 | +1.59(+0.34%) |
Jul 12, 2022 | 479.13 | 483.85 | 470.49 | 472.93 | 1,841,249 | -8.03(-1.67%) |
Jul 11, 2022 | 483.10 | 487.37 | 477.04 | 480.96 | 1,961,782 | -2.54(-0.53%) |
Jul 08, 2022 | 479.43 | 487.34 | 479.12 | 483.50 | 2,705,114 | +6.35(+1.33%) |
Jul 07, 2022 | 474.36 | 477.71 | 471.62 | 477.15 | 2,203,675 | +2.22(+0.47%) |
Jul 06, 2022 | 470.70 | 479.14 | 470.24 | 474.93 | 2,346,236 | +4.23(+0.90%) |
Jul 05, 2022 | 468.10 | 473.24 | 461.25 | 470.70 | 2,583,101 | +2.41(+0.51%) |