Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 787.43 | 809.10 | 782.52 | 793.24 | 127,106 | +6.63(+0.84%) |
Sep 29, 2022 | 799.72 | 799.72 | 774.23 | 786.60 | 160,743 | -20.59(-2.55%) |
Sep 28, 2022 | 787.03 | 813.80 | 785.24 | 807.20 | 297,033 | +20.75(+2.64%) |
Sep 27, 2022 | 796.35 | 806.75 | 773.41 | 786.45 | 165,120 | -0.91(-0.12%) |
Sep 26, 2022 | 797.98 | 818.08 | 786.74 | 787.36 | 169,770 | -17.47(-2.17%) |
Sep 23, 2022 | 803.51 | 806.36 | 786.09 | 804.83 | 152,348 | -8.22(-1.01%) |
Sep 22, 2022 | 838.54 | 838.54 | 809.32 | 813.04 | 134,113 | -21.87(-2.62%) |
Sep 21, 2022 | 846.53 | 852.35 | 833.67 | 834.92 | 167,510 | -10.61(-1.26%) |
Sep 20, 2022 | 845.50 | 854.66 | 840.38 | 845.53 | 163,293 | -2.09(-0.25%) |
Sep 19, 2022 | 819.40 | 850.15 | 819.40 | 847.62 | 111,289 | +25.38(+3.09%) |
Sep 16, 2022 | 827.49 | 832.97 | 812.72 | 822.25 | 316,424 | -23.42(-2.77%) |
Sep 15, 2022 | 850.90 | 863.93 | 845.66 | 845.66 | 95,236 | -7.94(-0.93%) |
Sep 14, 2022 | 845.42 | 853.68 | 834.31 | 853.60 | 80,181 | +11.92(+1.42%) |
Sep 13, 2022 | 845.53 | 850.90 | 837.54 | 841.68 | 99,845 | -17.53(-2.04%) |
Sep 12, 2022 | 844.50 | 865.08 | 843.90 | 859.21 | 88,672 | +17.41(+2.07%) |
Sep 09, 2022 | 843.74 | 850.79 | 841.26 | 841.80 | 68,476 | +0.70(+0.08%) |
Sep 08, 2022 | 805.82 | 841.11 | 805.82 | 841.11 | 95,106 | +28.53(+3.51%) |
Sep 07, 2022 | 780.72 | 818.05 | 780.72 | 812.58 | 118,338 | +19.41(+2.45%) |
Sep 06, 2022 | 803.49 | 803.49 | 781.21 | 793.17 | 115,877 | -1.94(-0.24%) |
Sep 02, 2022 | 804.12 | 817.59 | 791.44 | 795.11 | 98,412 | -4.42(-0.55%) |
Sep 01, 2022 | 805.59 | 806.29 | 790.64 | 799.52 | 117,298 | -8.17(-1.01%) |
Aug 31, 2022 | 811.73 | 822.10 | 806.49 | 807.69 | 147,741 | -2.73(-0.34%) |
Aug 30, 2022 | 811.52 | 814.68 | 799.14 | 810.42 | 125,247 | +2.94(+0.36%) |
Aug 29, 2022 | 804.03 | 814.97 | 799.98 | 807.48 | 114,932 | -1.54(-0.19%) |
Aug 26, 2022 | 832.75 | 836.76 | 809.02 | 809.02 | 88,534 | -22.83(-2.74%) |
Aug 25, 2022 | 825.36 | 834.71 | 820.22 | 831.85 | 163,641 | +7.48(+0.91%) |
Aug 24, 2022 | 814.88 | 827.94 | 811.17 | 824.37 | 86,341 | +7.50(+0.92%) |
Aug 23, 2022 | 825.95 | 828.78 | 816.40 | 816.88 | 111,783 | -6.78(-0.82%) |
Aug 22, 2022 | 824.62 | 830.95 | 818.07 | 823.66 | 121,680 | -11.22(-1.34%) |
Aug 19, 2022 | 840.31 | 840.31 | 827.96 | 834.88 | 122,222 | -11.30(-1.34%) |
Aug 18, 2022 | 848.05 | 850.82 | 840.29 | 846.19 | 87,242 | -1.30(-0.15%) |
Aug 17, 2022 | 841.93 | 853.69 | 835.12 | 847.49 | 110,330 | -4.70(-0.55%) |
Aug 16, 2022 | 842.83 | 859.57 | 842.83 | 852.19 | 142,345 | +5.89(+0.70%) |
Aug 15, 2022 | 835.36 | 851.07 | 833.43 | 846.30 | 138,349 | +7.40(+0.88%) |
Aug 12, 2022 | 828.19 | 839.48 | 826.28 | 838.90 | 106,421 | +16.23(+1.97%) |
Aug 11, 2022 | 820.49 | 826.22 | 816.31 | 822.67 | 115,718 | +8.57(+1.05%) |
Aug 10, 2022 | 801.22 | 819.05 | 801.22 | 814.11 | 121,885 | +15.00(+1.88%) |
Aug 09, 2022 | 787.74 | 800.25 | 779.99 | 799.10 | 120,725 | +11.83(+1.50%) |
Aug 08, 2022 | 795.34 | 799.23 | 786.99 | 787.27 | 82,231 | -7.01(-0.88%) |
Aug 05, 2022 | 786.58 | 803.35 | 785.39 | 794.28 | 131,573 | +8.98(+1.14%) |
Aug 04, 2022 | 778.73 | 786.36 | 768.84 | 785.30 | 90,046 | +6.41(+0.82%) |
Aug 03, 2022 | 758.34 | 787.25 | 758.34 | 778.89 | 129,241 | +14.96(+1.96%) |
Aug 02, 2022 | 750.52 | 769.12 | 748.84 | 763.93 | 130,615 | +4.31(+0.57%) |
Aug 01, 2022 | 751.87 | 766.43 | 747.12 | 759.61 | 118,268 | +7.35(+0.98%) |
Jul 29, 2022 | 738.77 | 753.53 | 735.87 | 752.27 | 120,286 | +15.74(+2.14%) |
Jul 28, 2022 | 717.79 | 739.01 | 710.04 | 736.53 | 157,942 | +20.53(+2.87%) |
Jul 27, 2022 | 701.88 | 719.14 | 701.04 | 716.00 | 90,700 | +19.37(+2.78%) |
Jul 26, 2022 | 710.61 | 714.38 | 694.96 | 696.63 | 101,910 | -16.48(-2.31%) |
Jul 25, 2022 | 707.83 | 715.67 | 700.89 | 713.12 | 67,467 | +13.68(+1.96%) |
Jul 22, 2022 | 707.05 | 708.59 | 693.54 | 699.44 | 57,397 | -6.28(-0.89%) |
Jul 21, 2022 | 683.20 | 708.88 | 681.38 | 705.72 | 97,744 | +14.57(+2.11%) |
Jul 20, 2022 | 684.29 | 691.15 | 677.72 | 691.15 | 68,061 | +1.68(+0.24%) |
Jul 19, 2022 | 689.00 | 694.63 | 688.10 | 689.47 | 100,502 | +12.16(+1.80%) |
Jul 18, 2022 | 683.73 | 687.23 | 672.12 | 677.31 | 70,511 | -0.70(-0.10%) |
Jul 15, 2022 | 663.11 | 680.93 | 663.11 | 678.00 | 60,966 | +24.30(+3.72%) |
Jul 14, 2022 | 659.57 | 661.68 | 648.48 | 653.71 | 68,701 | -14.50(-2.17%) |
Jul 13, 2022 | 670.05 | 671.50 | 662.81 | 668.21 | 35,206 | -7.82(-1.16%) |
Jul 12, 2022 | 669.33 | 693.81 | 669.33 | 676.03 | 67,168 | +4.38(+0.65%) |
Jul 11, 2022 | 669.73 | 675.45 | 668.05 | 671.65 | 40,473 | -6.32(-0.93%) |
Jul 08, 2022 | 683.45 | 688.29 | 671.61 | 677.97 | 35,226 | -6.42(-0.94%) |
Jul 07, 2022 | 676.70 | 690.93 | 669.34 | 684.39 | 69,887 | +15.73(+2.35%) |
Jul 06, 2022 | 676.14 | 676.14 | 662.24 | 668.67 | 52,515 | -11.05(-1.63%) |
Jul 05, 2022 | 654.72 | 681.66 | 650.87 | 679.72 | 64,306 | +11.06(+1.65%) |