Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 336.67 | 344.75 | 332.65 | 335.78 | 529,279 | -2.15(-0.64%) |
Sep 29, 2022 | 335.76 | 340.26 | 331.96 | 337.93 | 416,266 | -5.79(-1.68%) |
Sep 28, 2022 | 336.21 | 345.96 | 334.49 | 343.72 | 488,927 | +9.88(+2.96%) |
Sep 27, 2022 | 338.79 | 343.53 | 328.26 | 333.84 | 482,567 | -1.86(-0.55%) |
Sep 26, 2022 | 339.00 | 348.51 | 334.23 | 335.70 | 530,438 | -5.13(-1.51%) |
Sep 23, 2022 | 337.41 | 341.53 | 331.60 | 340.83 | 607,143 | -1.74(-0.51%) |
Sep 22, 2022 | 360.70 | 360.73 | 342.15 | 342.57 | 496,043 | -16.96(-4.72%) |
Sep 21, 2022 | 367.00 | 376.00 | 359.52 | 359.53 | 468,129 | -5.64(-1.54%) |
Sep 20, 2022 | 362.00 | 368.82 | 360.07 | 365.17 | 428,358 | -0.63(-0.17%) |
Sep 19, 2022 | 356.47 | 370.07 | 356.47 | 365.80 | 425,696 | +3.38(+0.93%) |
Sep 16, 2022 | 371.66 | 371.66 | 354.74 | 362.42 | 1,315,185 | -16.61(-4.38%) |
Sep 15, 2022 | 378.85 | 392.46 | 377.16 | 379.03 | 521,143 | +1.44(+0.38%) |
Sep 14, 2022 | 383.39 | 383.39 | 370.08 | 377.59 | 784,164 | -7.10(-1.85%) |
Sep 13, 2022 | 395.87 | 398.88 | 383.62 | 384.69 | 795,813 | -21.46(-5.28%) |
Sep 12, 2022 | 392.39 | 416.38 | 390.04 | 406.15 | 1,037,960 | -16.82(-3.98%) |
Sep 09, 2022 | 421.39 | 425.92 | 420.05 | 422.97 | 441,432 | +8.99(+2.17%) |
Sep 08, 2022 | 392.08 | 415.60 | 390.24 | 413.98 | 486,354 | +15.45(+3.88%) |
Sep 07, 2022 | 382.38 | 399.68 | 381.00 | 398.53 | 276,112 | +14.89(+3.88%) |
Sep 06, 2022 | 392.48 | 395.62 | 377.10 | 383.64 | 441,960 | -11.46(-2.90%) |
Sep 02, 2022 | 406.90 | 414.44 | 392.69 | 395.10 | 426,473 | -6.84(-1.70%) |
Sep 01, 2022 | 400.22 | 402.25 | 389.17 | 401.94 | 634,893 | -4.58(-1.13%) |
Aug 31, 2022 | 410.33 | 417.25 | 405.39 | 406.52 | 418,222 | -1.67(-0.41%) |
Aug 30, 2022 | 407.23 | 409.16 | 396.32 | 408.19 | 503,897 | +3.38(+0.83%) |
Aug 29, 2022 | 405.90 | 412.38 | 404.30 | 404.81 | 417,081 | -5.75(-1.40%) |
Aug 26, 2022 | 440.00 | 440.81 | 410.50 | 410.56 | 434,231 | -27.95(-6.37%) |
Aug 25, 2022 | 429.48 | 439.61 | 428.14 | 438.51 | 202,500 | +9.01(+2.10%) |
Aug 24, 2022 | 424.63 | 433.40 | 422.54 | 429.50 | 318,161 | +6.99(+1.65%) |
Aug 23, 2022 | 424.99 | 428.72 | 419.31 | 422.51 | 361,380 | +1.64(+0.39%) |
Aug 22, 2022 | 423.96 | 426.14 | 417.36 | 420.87 | 368,903 | -14.52(-3.33%) |
Aug 19, 2022 | 446.96 | 447.92 | 431.31 | 435.39 | 355,248 | -22.07(-4.82%) |
Aug 18, 2022 | 460.56 | 461.89 | 453.99 | 457.46 | 275,817 | -2.35(-0.51%) |
Aug 17, 2022 | 466.37 | 467.86 | 455.80 | 459.81 | 482,324 | -16.64(-3.49%) |
Aug 16, 2022 | 461.31 | 478.13 | 460.08 | 476.45 | 433,930 | +11.05(+2.37%) |
Aug 15, 2022 | 456.17 | 465.60 | 455.72 | 465.40 | 254,761 | +1.16(+0.25%) |
Aug 12, 2022 | 457.83 | 464.28 | 453.60 | 464.24 | 318,027 | +9.03(+1.98%) |
Aug 11, 2022 | 454.21 | 459.99 | 451.25 | 455.21 | 699,544 | +2.97(+0.66%) |
Aug 10, 2022 | 432.00 | 465.00 | 429.51 | 452.24 | 1,202,660 | +32.47(+7.74%) |
Aug 09, 2022 | 410.73 | 420.18 | 408.80 | 419.77 | 500,754 | +7.06(+1.71%) |
Aug 08, 2022 | 414.46 | 425.70 | 412.14 | 412.71 | 352,399 | -0.50(-0.12%) |
Aug 05, 2022 | 414.33 | 421.08 | 408.96 | 413.21 | 302,509 | -3.05(-0.73%) |
Aug 04, 2022 | 415.76 | 417.58 | 407.59 | 416.26 | 478,910 | +2.86(+0.69%) |
Aug 03, 2022 | 406.56 | 417.67 | 406.00 | 413.40 | 532,459 | +13.21(+3.30%) |
Aug 02, 2022 | 395.82 | 401.12 | 389.62 | 400.19 | 513,025 | +2.19(+0.55%) |
Aug 01, 2022 | 398.55 | 401.87 | 390.11 | 398.00 | 352,624 | -5.55(-1.38%) |
Jul 29, 2022 | 389.14 | 409.64 | 387.24 | 403.55 | 655,064 | +12.77(+3.27%) |
Jul 28, 2022 | 378.65 | 390.80 | 371.76 | 390.78 | 431,642 | +11.35(+2.99%) |
Jul 27, 2022 | 370.46 | 383.50 | 369.46 | 379.43 | 555,669 | +14.44(+3.96%) |
Jul 26, 2022 | 385.58 | 393.57 | 364.95 | 364.99 | 764,795 | -26.17(-6.69%) |
Jul 25, 2022 | 366.92 | 392.49 | 364.81 | 391.16 | 1,075,186 | +29.80(+8.25%) |
Jul 22, 2022 | 385.00 | 392.00 | 355.37 | 361.36 | 2,255,350 | -74.81(-17.15%) |
Jul 21, 2022 | 428.28 | 437.86 | 421.50 | 436.17 | 726,906 | +1.63(+0.38%) |
Jul 20, 2022 | 427.18 | 435.10 | 422.11 | 434.54 | 377,379 | +7.84(+1.84%) |
Jul 19, 2022 | 411.00 | 427.96 | 411.00 | 426.70 | 388,227 | +12.89(+3.11%) |
Jul 18, 2022 | 416.64 | 427.23 | 411.84 | 413.81 | 419,913 | +5.19(+1.27%) |
Jul 15, 2022 | 402.64 | 412.33 | 396.04 | 408.62 | 594,091 | +15.48(+3.94%) |
Jul 14, 2022 | 400.21 | 400.65 | 387.45 | 393.14 | 458,300 | -13.16(-3.24%) |
Jul 13, 2022 | 400.44 | 410.10 | 395.77 | 406.30 | 419,503 | -5.20(-1.26%) |
Jul 12, 2022 | 405.61 | 421.97 | 403.55 | 411.50 | 290,421 | +2.99(+0.73%) |
Jul 11, 2022 | 413.13 | 417.42 | 405.88 | 408.51 | 256,020 | -10.12(-2.42%) |
Jul 08, 2022 | 418.75 | 424.85 | 412.29 | 418.63 | 349,535 | -4.57(-1.08%) |
Jul 07, 2022 | 413.14 | 425.06 | 413.14 | 423.20 | 364,884 | +15.97(+3.92%) |
Jul 06, 2022 | 408.78 | 417.15 | 402.38 | 407.23 | 339,256 | -5.18(-1.26%) |
Jul 05, 2022 | 388.01 | 412.49 | 385.22 | 412.41 | 499,551 | +11.74(+2.93%) |