Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 818.11 | 858.55 | 811.55 | 827.78 | 627,800 | -1.90(-0.23%) |
Sep 29, 2022 | 843.10 | 850.53 | 818.92 | 829.68 | 504,860 | -35.56(-4.11%) |
Sep 28, 2022 | 805.37 | 871.32 | 801.29 | 865.24 | 743,764 | +60.55(+7.52%) |
Sep 27, 2022 | 821.28 | 830.00 | 790.15 | 804.69 | 501,533 | +5.11(+0.64%) |
Sep 26, 2022 | 817.08 | 833.98 | 797.09 | 799.58 | 603,931 | -15.43(-1.89%) |
Sep 23, 2022 | 833.75 | 840.43 | 808.00 | 815.01 | 562,135 | -34.99(-4.12%) |
Sep 22, 2022 | 876.13 | 884.90 | 843.69 | 850.00 | 636,769 | -37.50(-4.23%) |
Sep 21, 2022 | 905.89 | 931.48 | 887.36 | 887.50 | 638,124 | -18.19(-2.01%) |
Sep 20, 2022 | 922.58 | 929.81 | 903.11 | 905.69 | 506,077 | -27.41(-2.94%) |
Sep 19, 2022 | 900.20 | 933.70 | 900.20 | 933.10 | 485,434 | +13.99(+1.52%) |
Sep 16, 2022 | 932.95 | 933.50 | 904.88 | 919.11 | 629,455 | -46.67(-4.83%) |
Sep 15, 2022 | 942.34 | 982.83 | 942.34 | 965.78 | 681,868 | +5.45(+0.57%) |
Sep 14, 2022 | 947.08 | 970.86 | 925.00 | 960.33 | 360,955 | +16.43(+1.74%) |
Sep 13, 2022 | 946.37 | 969.99 | 935.00 | 943.90 | 720,239 | -58.11(-5.80%) |
Sep 12, 2022 | 974.83 | 1012 | 974.83 | 1002 | 704,222 | +31.02(+3.19%) |
Sep 09, 2022 | 932.54 | 976.20 | 932.54 | 970.99 | 1,190,221 | +48.45(+5.25%) |
Sep 08, 2022 | 867.86 | 930.65 | 866.00 | 922.54 | 830,733 | +34.85(+3.93%) |
Sep 07, 2022 | 858.14 | 893.64 | 848.39 | 887.69 | 542,743 | +29.76(+3.47%) |
Sep 06, 2022 | 855.33 | 871.64 | 831.35 | 857.93 | 644,771 | +2.02(+0.24%) |
Sep 02, 2022 | 872.00 | 883.24 | 847.15 | 855.91 | 492,939 | -2.88(-0.34%) |
Sep 01, 2022 | 833.28 | 860.00 | 812.46 | 858.79 | 688,947 | +3.43(+0.40%) |
Aug 31, 2022 | 868.11 | 886.29 | 851.63 | 855.36 | 485,851 | -6.74(-0.78%) |
Aug 30, 2022 | 890.00 | 903.45 | 849.25 | 862.10 | 571,815 | -13.07(-1.49%) |
Aug 29, 2022 | 854.01 | 891.62 | 853.28 | 875.17 | 357,946 | -2.63(-0.30%) |
Aug 26, 2022 | 920.00 | 934.60 | 877.79 | 877.80 | 538,038 | -41.38(-4.50%) |
Aug 25, 2022 | 909.02 | 919.84 | 896.10 | 919.18 | 495,077 | +21.18(+2.36%) |
Aug 24, 2022 | 881.29 | 917.44 | 879.50 | 898.00 | 490,402 | +10.96(+1.24%) |
Aug 23, 2022 | 889.00 | 908.16 | 875.71 | 887.04 | 515,838 | +8.95(+1.02%) |
Aug 22, 2022 | 880.88 | 894.93 | 860.00 | 878.09 | 804,352 | -31.67(-3.48%) |
Aug 19, 2022 | 950.00 | 952.07 | 904.21 | 909.76 | 840,412 | -67.76(-6.93%) |
Aug 18, 2022 | 995.00 | 995.00 | 975.46 | 977.52 | 540,665 | -20.38(-2.04%) |
Aug 17, 2022 | 1030 | 1039 | 990.00 | 997.90 | 838,037 | -55.85(-5.30%) |
Aug 16, 2022 | 1070 | 1080 | 1040 | 1054 | 644,553 | -28.91(-2.67%) |
Aug 15, 2022 | 1073 | 1095 | 1067 | 1083 | 399,827 | +1.58(+0.15%) |
Aug 12, 2022 | 1050 | 1084 | 1043 | 1081 | 508,901 | +48.61(+4.71%) |
Aug 11, 2022 | 1077 | 1091 | 1021 | 1032 | 486,606 | -31.76(-2.98%) |
Aug 10, 2022 | 1050 | 1077 | 1042 | 1064 | 719,670 | +68.73(+6.90%) |
Aug 09, 2022 | 1016 | 1016 | 972.73 | 995.50 | 544,648 | -28.75(-2.81%) |
Aug 08, 2022 | 1042 | 1074 | 1018 | 1024 | 618,588 | -0.56(-0.05%) |
Aug 05, 2022 | 1015 | 1057 | 1007 | 1025 | 849,714 | -10.02(-0.97%) |
Aug 04, 2022 | 994.50 | 1085 | 993.00 | 1035 | 1,850,628 | +143.96(+16.16%) |
Aug 03, 2022 | 852.56 | 892.97 | 848.84 | 890.87 | 853,261 | +53.28(+6.36%) |
Aug 02, 2022 | 798.76 | 849.00 | 798.76 | 837.59 | 490,754 | +23.62(+2.90%) |
Aug 01, 2022 | 805.54 | 838.97 | 785.00 | 813.97 | 497,187 | -0.66(-0.08%) |
Jul 29, 2022 | 818.21 | 825.00 | 794.15 | 814.63 | 667,494 | +10.88(+1.35%) |
Jul 28, 2022 | 792.72 | 811.57 | 766.60 | 803.75 | 630,958 | +12.08(+1.53%) |
Jul 27, 2022 | 743.96 | 794.95 | 740.74 | 791.67 | 581,423 | +63.88(+8.78%) |
Jul 26, 2022 | 740.49 | 743.85 | 720.84 | 727.79 | 549,975 | -34.99(-4.59%) |
Jul 25, 2022 | 766.00 | 773.97 | 751.00 | 762.78 | 361,432 | -1.14(-0.15%) |
Jul 22, 2022 | 783.00 | 802.42 | 752.96 | 763.92 | 514,343 | -25.28(-3.20%) |
Jul 21, 2022 | 771.52 | 790.76 | 765.93 | 789.20 | 453,192 | +9.52(+1.22%) |
Jul 20, 2022 | 725.17 | 784.45 | 724.75 | 779.68 | 819,254 | +54.93(+7.58%) |
Jul 19, 2022 | 713.81 | 725.63 | 694.64 | 724.75 | 463,640 | +32.91(+4.76%) |
Jul 18, 2022 | 700.20 | 723.66 | 680.82 | 691.84 | 687,694 | +1.85(+0.27%) |
Jul 15, 2022 | 658.00 | 698.50 | 657.72 | 689.99 | 749,482 | +34.30(+5.23%) |
Jul 14, 2022 | 648.34 | 665.00 | 630.23 | 655.69 | 586,360 | -0.06(-0.01%) |
Jul 13, 2022 | 633.00 | 666.20 | 615.54 | 655.75 | 627,477 | +2.12(+0.32%) |
Jul 12, 2022 | 663.20 | 678.41 | 643.59 | 653.63 | 578,550 | -6.29(-0.95%) |
Jul 11, 2022 | 696.32 | 696.33 | 654.56 | 659.92 | 512,899 | -48.71(-6.87%) |
Jul 08, 2022 | 702.22 | 720.59 | 682.20 | 708.63 | 395,693 | -12.99(-1.80%) |
Jul 07, 2022 | 705.53 | 727.17 | 700.74 | 721.62 | 489,726 | +17.07(+2.42%) |
Jul 06, 2022 | 722.09 | 728.41 | 697.01 | 704.55 | 664,100 | -9.02(-1.26%) |
Jul 05, 2022 | 649.02 | 719.82 | 627.86 | 713.57 | 757,788 | +53.62(+8.12%) |