Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 361.92 | 364.30 | 355.37 | 355.79 | 670,597 | -7.03(-1.94%) |
Sep 29, 2022 | 364.13 | 365.31 | 359.82 | 362.82 | 451,170 | -3.74(-1.02%) |
Sep 28, 2022 | 365.22 | 368.32 | 361.65 | 366.56 | 536,721 | +3.59(+0.99%) |
Sep 27, 2022 | 375.79 | 376.89 | 361.06 | 362.97 | 589,904 | -10.06(-2.70%) |
Sep 26, 2022 | 374.81 | 377.49 | 370.59 | 373.03 | 800,446 | -0.92(-0.25%) |
Sep 23, 2022 | 369.70 | 374.39 | 367.90 | 373.95 | 752,998 | +2.40(+0.65%) |
Sep 22, 2022 | 366.48 | 374.31 | 366.48 | 371.55 | 669,737 | +3.14(+0.85%) |
Sep 21, 2022 | 377.08 | 379.89 | 368.20 | 368.41 | 374,362 | -6.07(-1.62%) |
Sep 20, 2022 | 375.53 | 375.84 | 368.87 | 374.48 | 708,121 | -3.77(-1.00%) |
Sep 19, 2022 | 375.71 | 379.42 | 373.09 | 378.25 | 647,827 | +0.25(+0.07%) |
Sep 16, 2022 | 376.60 | 381.07 | 374.73 | 378.00 | 900,637 | -1.88(-0.49%) |
Sep 15, 2022 | 390.79 | 392.48 | 379.79 | 379.88 | 588,890 | -12.06(-3.08%) |
Sep 14, 2022 | 391.30 | 394.68 | 389.93 | 391.94 | 441,154 | +1.01(+0.26%) |
Sep 13, 2022 | 397.46 | 399.75 | 389.90 | 390.94 | 532,401 | -13.94(-3.44%) |
Sep 12, 2022 | 408.32 | 409.30 | 402.68 | 404.87 | 1,097,670 | -0.89(-0.22%) |
Sep 09, 2022 | 404.81 | 407.26 | 403.79 | 405.76 | 548,692 | +2.06(+0.51%) |
Sep 08, 2022 | 400.04 | 405.48 | 400.04 | 403.71 | 337,695 | +1.23(+0.30%) |
Sep 07, 2022 | 393.51 | 403.62 | 393.08 | 402.48 | 368,509 | +9.81(+2.50%) |
Sep 06, 2022 | 394.18 | 396.55 | 390.87 | 392.67 | 508,047 | -3.96(-1.00%) |
Sep 02, 2022 | 405.47 | 406.00 | 395.13 | 396.62 | 298,711 | -4.18(-1.04%) |
Sep 01, 2022 | 394.12 | 401.31 | 394.12 | 400.81 | 499,008 | +2.54(+0.64%) |
Aug 31, 2022 | 406.57 | 408.00 | 398.14 | 398.27 | 636,978 | -5.11(-1.27%) |
Aug 30, 2022 | 406.98 | 409.08 | 399.66 | 403.38 | 572,478 | -1.39(-0.34%) |
Aug 29, 2022 | 401.94 | 407.50 | 401.79 | 404.77 | 321,970 | -0.66(-0.16%) |
Aug 26, 2022 | 422.33 | 424.40 | 405.13 | 405.44 | 376,089 | -14.63(-3.48%) |
Aug 25, 2022 | 416.74 | 420.37 | 414.41 | 420.07 | 436,944 | +5.94(+1.43%) |
Aug 24, 2022 | 414.66 | 416.23 | 412.29 | 414.13 | 475,722 | +1.87(+0.45%) |
Aug 23, 2022 | 414.00 | 416.49 | 408.46 | 412.26 | 708,034 | -5.34(-1.28%) |
Aug 22, 2022 | 424.62 | 425.82 | 416.96 | 417.61 | 380,832 | -11.07(-2.58%) |
Aug 19, 2022 | 427.24 | 428.83 | 422.59 | 428.68 | 329,037 | -0.43(-0.10%) |
Aug 18, 2022 | 430.97 | 430.97 | 426.71 | 429.10 | 321,427 | -0.25(-0.06%) |
Aug 17, 2022 | 427.92 | 431.56 | 425.54 | 429.35 | 320,355 | -2.31(-0.53%) |
Aug 16, 2022 | 431.93 | 435.32 | 429.82 | 431.65 | 359,394 | -3.05(-0.70%) |
Aug 15, 2022 | 433.01 | 436.79 | 430.65 | 434.70 | 247,212 | +0.31(+0.07%) |
Aug 12, 2022 | 430.87 | 434.85 | 428.56 | 434.39 | 285,771 | +5.34(+1.25%) |
Aug 11, 2022 | 435.29 | 438.57 | 428.75 | 429.05 | 295,909 | -4.93(-1.14%) |
Aug 10, 2022 | 434.14 | 434.46 | 429.53 | 433.98 | 402,322 | +9.74(+2.30%) |
Aug 09, 2022 | 424.35 | 426.19 | 421.71 | 424.24 | 378,428 | -2.16(-0.51%) |
Aug 08, 2022 | 430.94 | 432.70 | 425.20 | 426.39 | 324,410 | -0.90(-0.21%) |
Aug 05, 2022 | 422.65 | 427.73 | 421.80 | 427.29 | 313,410 | +1.06(+0.25%) |
Aug 04, 2022 | 424.36 | 427.41 | 421.32 | 426.23 | 336,008 | +1.03(+0.24%) |
Aug 03, 2022 | 422.15 | 426.44 | 419.73 | 425.20 | 437,257 | +3.47(+0.82%) |
Aug 02, 2022 | 428.24 | 428.24 | 421.46 | 421.73 | 422,687 | -6.02(-1.41%) |
Aug 01, 2022 | 428.23 | 431.48 | 425.48 | 427.76 | 401,178 | -4.24(-0.98%) |
Jul 29, 2022 | 430.09 | 434.07 | 427.34 | 431.99 | 516,076 | +0.97(+0.23%) |
Jul 28, 2022 | 414.76 | 432.58 | 413.50 | 431.02 | 553,791 | +17.21(+4.16%) |
Jul 27, 2022 | 407.93 | 415.24 | 406.80 | 413.81 | 557,971 | +6.97(+1.71%) |
Jul 26, 2022 | 407.69 | 409.13 | 404.51 | 406.83 | 535,320 | -2.12(-0.52%) |
Jul 25, 2022 | 404.41 | 410.88 | 401.70 | 408.95 | 445,638 | +2.43(+0.60%) |
Jul 22, 2022 | 409.56 | 413.10 | 405.37 | 406.52 | 379,717 | -1.79(-0.44%) |
Jul 21, 2022 | 403.95 | 410.28 | 403.45 | 408.31 | 416,593 | +4.30(+1.07%) |
Jul 20, 2022 | 400.47 | 406.32 | 398.29 | 404.00 | 444,710 | +4.21(+1.05%) |
Jul 19, 2022 | 392.25 | 400.80 | 391.28 | 399.80 | 449,386 | +12.16(+3.14%) |
Jul 18, 2022 | 390.27 | 392.97 | 386.49 | 387.64 | 400,076 | -3.27(-0.84%) |
Jul 15, 2022 | 390.99 | 392.97 | 387.33 | 390.92 | 494,352 | +6.93(+1.81%) |
Jul 14, 2022 | 377.12 | 385.16 | 376.65 | 383.98 | 384,479 | +3.07(+0.81%) |
Jul 13, 2022 | 380.41 | 383.24 | 376.11 | 380.91 | 424,089 | -5.84(-1.51%) |
Jul 12, 2022 | 393.83 | 397.21 | 385.29 | 386.75 | 612,132 | -6.32(-1.61%) |
Jul 11, 2022 | 394.07 | 396.45 | 390.84 | 393.07 | 323,257 | -4.64(-1.17%) |
Jul 08, 2022 | 395.06 | 400.46 | 394.46 | 397.71 | 417,162 | -0.37(-0.09%) |
Jul 07, 2022 | 397.95 | 400.89 | 396.60 | 398.08 | 445,504 | -1.72(-0.43%) |
Jul 06, 2022 | 398.97 | 403.80 | 394.43 | 399.80 | 635,984 | +3.12(+0.79%) |
Jul 05, 2022 | 393.09 | 397.02 | 386.51 | 396.68 | 589,491 | +0.91(+0.23%) |