Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 351.86 | 366.86 | 351.62 | 359.48 | 1,943,809 | -4.47(-1.23%) |
Sep 29, 2022 | 368.47 | 368.74 | 357.74 | 363.94 | 1,595,514 | -10.90(-2.91%) |
Sep 28, 2022 | 366.76 | 376.77 | 365.62 | 374.85 | 1,104,020 | +4.86(+1.31%) |
Sep 27, 2022 | 373.09 | 374.85 | 362.76 | 369.98 | 1,204,524 | +5.17(+1.42%) |
Sep 26, 2022 | 373.89 | 378.42 | 364.50 | 364.82 | 1,145,482 | -8.96(-2.40%) |
Sep 23, 2022 | 375.61 | 377.05 | 366.92 | 373.78 | 1,488,883 | -6.16(-1.62%) |
Sep 22, 2022 | 387.42 | 389.61 | 378.94 | 379.93 | 1,547,274 | -11.61(-2.96%) |
Sep 21, 2022 | 397.68 | 410.92 | 391.34 | 391.54 | 1,081,157 | -4.67(-1.18%) |
Sep 20, 2022 | 396.26 | 398.07 | 392.32 | 396.21 | 908,878 | -5.72(-1.42%) |
Sep 19, 2022 | 396.03 | 406.49 | 396.03 | 401.93 | 953,431 | +0.00(+0.00%) |
Sep 16, 2022 | 400.98 | 406.49 | 396.01 | 401.93 | 1,895,120 | -4.14(-1.02%) |
Sep 15, 2022 | 411.20 | 414.81 | 400.44 | 406.07 | 1,219,617 | -8.17(-1.97%) |
Sep 14, 2022 | 416.45 | 419.05 | 407.23 | 414.24 | 1,080,863 | +1.26(+0.30%) |
Sep 13, 2022 | 421.35 | 424.46 | 410.75 | 412.98 | 1,928,400 | -24.65(-5.63%) |
Sep 12, 2022 | 437.62 | 443.68 | 432.54 | 437.63 | 1,020,948 | -3.41(-0.77%) |
Sep 09, 2022 | 437.73 | 443.07 | 435.78 | 441.04 | 1,321,992 | +11.37(+2.65%) |
Sep 08, 2022 | 416.15 | 435.07 | 414.85 | 429.67 | 1,451,952 | +7.00(+1.66%) |
Sep 07, 2022 | 419.73 | 427.49 | 412.92 | 422.66 | 1,227,596 | +5.13(+1.23%) |
Sep 06, 2022 | 420.10 | 424.37 | 412.75 | 417.54 | 1,189,016 | -3.38(-0.80%) |
Sep 02, 2022 | 427.00 | 433.83 | 418.21 | 420.91 | 1,398,266 | -1.79(-0.42%) |
Sep 01, 2022 | 415.31 | 423.73 | 409.34 | 422.70 | 1,924,633 | -5.74(-1.34%) |
Aug 31, 2022 | 432.78 | 433.65 | 423.44 | 428.44 | 1,259,299 | -4.67(-1.08%) |
Aug 30, 2022 | 439.30 | 441.46 | 425.43 | 433.11 | 1,450,118 | -1.82(-0.42%) |
Aug 29, 2022 | 438.57 | 445.54 | 434.15 | 434.93 | 1,030,587 | -8.58(-1.93%) |
Aug 26, 2022 | 467.85 | 468.16 | 441.94 | 443.51 | 1,621,322 | -24.34(-5.20%) |
Aug 25, 2022 | 453.61 | 468.12 | 453.61 | 467.85 | 969,743 | +14.85(+3.28%) |
Aug 24, 2022 | 453.89 | 455.06 | 447.16 | 453.00 | 700,082 | -0.94(-0.21%) |
Aug 23, 2022 | 448.55 | 459.44 | 448.36 | 453.94 | 828,275 | +6.26(+1.40%) |
Aug 22, 2022 | 455.45 | 458.64 | 445.97 | 447.68 | 1,497,602 | -18.81(-4.03%) |
Aug 19, 2022 | 482.02 | 483.32 | 465.87 | 466.48 | 2,054,862 | -25.79(-5.24%) |
Aug 18, 2022 | 487.00 | 498.00 | 481.51 | 492.27 | 1,304,544 | +5.47(+1.12%) |
Aug 17, 2022 | 491.37 | 493.27 | 475.33 | 486.81 | 1,432,595 | -12.52(-2.51%) |
Aug 16, 2022 | 505.14 | 508.64 | 496.43 | 499.33 | 1,257,301 | -6.78(-1.34%) |
Aug 15, 2022 | 505.12 | 511.30 | 498.17 | 506.11 | 987,276 | -1.27(-0.25%) |
Aug 12, 2022 | 491.12 | 508.29 | 488.67 | 507.38 | 1,286,767 | +20.67(+4.25%) |
Aug 11, 2022 | 485.32 | 506.55 | 481.37 | 486.71 | 1,843,502 | +2.46(+0.51%) |
Aug 10, 2022 | 470.87 | 484.92 | 460.35 | 484.25 | 2,023,770 | +25.00(+5.44%) |
Aug 09, 2022 | 477.50 | 478.06 | 447.16 | 459.25 | 2,942,530 | -39.27(-7.88%) |
Aug 08, 2022 | 502.69 | 511.26 | 487.83 | 498.53 | 1,039,844 | -10.20(-2.01%) |
Aug 05, 2022 | 509.81 | 516.74 | 497.86 | 508.73 | 1,070,025 | -11.62(-2.23%) |
Aug 04, 2022 | 511.57 | 520.84 | 510.53 | 520.35 | 1,650,088 | +7.00(+1.36%) |
Aug 03, 2022 | 495.39 | 517.39 | 493.89 | 513.35 | 2,260,705 | +21.56(+4.38%) |
Aug 02, 2022 | 485.69 | 498.22 | 478.99 | 491.79 | 1,530,209 | -0.15(-0.03%) |
Aug 01, 2022 | 478.36 | 495.06 | 476.29 | 491.93 | 2,044,424 | +2.24(+0.46%) |
Jul 29, 2022 | 467.58 | 495.06 | 466.21 | 489.69 | 2,532,119 | +15.23(+3.21%) |
Jul 28, 2022 | 454.37 | 476.59 | 443.55 | 474.46 | 2,433,585 | +16.91(+3.70%) |
Jul 27, 2022 | 444.41 | 461.15 | 444.18 | 457.55 | 1,727,911 | +19.99(+4.57%) |
Jul 26, 2022 | 442.99 | 447.06 | 435.74 | 437.56 | 1,153,002 | -10.00(-2.23%) |
Jul 25, 2022 | 440.53 | 448.40 | 437.71 | 447.56 | 1,173,392 | -6.40(-1.41%) |
Jul 22, 2022 | 464.77 | 467.41 | 451.04 | 453.96 | 1,355,819 | -11.88(-2.55%) |
Jul 21, 2022 | 458.64 | 466.85 | 451.62 | 465.84 | 1,411,588 | +10.79(+2.37%) |
Jul 20, 2022 | 436.33 | 458.26 | 434.79 | 455.05 | 1,891,513 | +17.77(+4.06%) |
Jul 19, 2022 | 421.67 | 438.01 | 420.65 | 437.28 | 1,521,112 | +23.27(+5.62%) |
Jul 18, 2022 | 428.39 | 428.39 | 410.62 | 414.01 | 928,098 | -3.88(-0.93%) |
Jul 15, 2022 | 414.99 | 418.15 | 403.10 | 417.90 | 1,367,155 | +7.64(+1.86%) |
Jul 14, 2022 | 399.44 | 413.94 | 392.52 | 410.26 | 1,135,698 | +7.15(+1.77%) |
Jul 13, 2022 | 387.57 | 405.39 | 387.44 | 403.10 | 942,335 | +6.01(+1.51%) |
Jul 12, 2022 | 396.15 | 402.05 | 393.10 | 397.10 | 974,957 | +3.38(+0.86%) |
Jul 11, 2022 | 400.22 | 401.17 | 389.84 | 393.71 | 1,139,396 | -12.44(-3.06%) |
Jul 08, 2022 | 400.33 | 408.16 | 396.60 | 406.15 | 941,699 | +0.24(+0.06%) |
Jul 07, 2022 | 394.50 | 408.40 | 393.33 | 405.91 | 1,404,614 | +22.69(+5.92%) |
Jul 06, 2022 | 382.58 | 388.22 | 375.37 | 383.22 | 1,279,282 | +2.86(+0.75%) |
Jul 05, 2022 | 371.46 | 382.55 | 367.75 | 380.37 | 2,748,127 | -5.93(-1.53%) |