Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 396.69 | 403.18 | 393.72 | 394.29 | 1,331,398 | -2.77(-0.70%) |
Sep 29, 2022 | 400.45 | 401.25 | 392.85 | 397.05 | 1,563,173 | -8.28(-2.04%) |
Sep 28, 2022 | 396.33 | 407.39 | 395.22 | 405.33 | 897,552 | +10.70(+2.71%) |
Sep 27, 2022 | 398.54 | 401.43 | 390.80 | 394.63 | 1,145,703 | +0.42(+0.11%) |
Sep 26, 2022 | 398.16 | 403.25 | 392.86 | 394.21 | 1,066,372 | -6.18(-1.54%) |
Sep 23, 2022 | 403.23 | 403.83 | 395.25 | 400.38 | 1,047,779 | -8.57(-2.10%) |
Sep 22, 2022 | 417.19 | 418.26 | 408.09 | 408.95 | 1,069,106 | -9.21(-2.20%) |
Sep 21, 2022 | 426.10 | 430.67 | 417.88 | 418.16 | 1,109,657 | -5.58(-1.32%) |
Sep 20, 2022 | 426.70 | 427.21 | 420.91 | 423.74 | 682,757 | -7.13(-1.65%) |
Sep 19, 2022 | 421.08 | 431.31 | 421.06 | 430.86 | 698,454 | +5.59(+1.31%) |
Sep 16, 2022 | 425.95 | 427.45 | 421.58 | 425.28 | 951,148 | -6.14(-1.42%) |
Sep 15, 2022 | 431.99 | 438.13 | 429.69 | 431.41 | 724,567 | -2.66(-0.61%) |
Sep 14, 2022 | 434.60 | 435.08 | 429.20 | 434.07 | 643,298 | +0.11(+0.02%) |
Sep 13, 2022 | 440.03 | 442.29 | 432.73 | 433.96 | 753,410 | -16.78(-3.72%) |
Sep 12, 2022 | 449.39 | 453.21 | 448.26 | 450.74 | 784,863 | +4.31(+0.97%) |
Sep 09, 2022 | 441.45 | 447.20 | 441.44 | 446.43 | 715,579 | +7.85(+1.79%) |
Sep 08, 2022 | 430.85 | 438.65 | 429.17 | 438.58 | 676,417 | +3.99(+0.92%) |
Sep 07, 2022 | 424.22 | 435.18 | 423.57 | 434.59 | 546,984 | +9.74(+2.29%) |
Sep 06, 2022 | 428.96 | 429.51 | 421.91 | 424.85 | 979,589 | -2.74(-0.64%) |
Sep 02, 2022 | 435.15 | 437.05 | 425.78 | 427.59 | 894,727 | -3.18(-0.74%) |
Sep 01, 2022 | 430.60 | 430.92 | 425.13 | 430.77 | 869,445 | -3.36(-0.77%) |
Aug 31, 2022 | 437.97 | 439.34 | 433.54 | 434.13 | 508,463 | -3.09(-0.71%) |
Aug 30, 2022 | 444.52 | 444.96 | 435.52 | 437.22 | 635,166 | -6.01(-1.36%) |
Aug 29, 2022 | 442.85 | 447.12 | 441.36 | 443.23 | 529,660 | -2.93(-0.66%) |
Aug 26, 2022 | 459.80 | 460.44 | 446.14 | 446.17 | 589,817 | -13.85(-3.01%) |
Aug 25, 2022 | 454.16 | 460.02 | 453.63 | 460.02 | 576,590 | +7.64(+1.69%) |
Aug 24, 2022 | 449.94 | 453.83 | 448.85 | 452.37 | 345,127 | +2.27(+0.50%) |
Aug 23, 2022 | 450.55 | 455.02 | 449.30 | 450.10 | 629,156 | -0.01(-0.00%) |
Aug 22, 2022 | 454.34 | 454.34 | 449.38 | 450.11 | 595,935 | -9.80(-2.13%) |
Aug 19, 2022 | 464.08 | 464.49 | 458.75 | 459.91 | 678,473 | -7.80(-1.67%) |
Aug 18, 2022 | 465.00 | 468.24 | 464.17 | 467.71 | 434,573 | +3.74(+0.81%) |
Aug 17, 2022 | 465.99 | 466.87 | 461.00 | 463.97 | 461,909 | -6.31(-1.34%) |
Aug 16, 2022 | 466.00 | 472.27 | 466.00 | 470.28 | 446,187 | +2.95(+0.63%) |
Aug 15, 2022 | 463.35 | 467.99 | 462.42 | 467.33 | 839,260 | +0.63(+0.14%) |
Aug 12, 2022 | 461.47 | 466.70 | 460.39 | 466.69 | 424,773 | +7.22(+1.57%) |
Aug 11, 2022 | 461.10 | 465.65 | 459.11 | 459.48 | 660,224 | +2.61(+0.57%) |
Aug 10, 2022 | 453.08 | 457.44 | 452.43 | 456.87 | 555,862 | +10.99(+2.46%) |
Aug 09, 2022 | 448.31 | 449.05 | 444.32 | 445.88 | 573,173 | -3.85(-0.86%) |
Aug 08, 2022 | 449.13 | 454.00 | 448.70 | 449.73 | 494,579 | +3.01(+0.67%) |
Aug 05, 2022 | 440.30 | 447.51 | 440.14 | 446.72 | 552,764 | +2.44(+0.55%) |
Aug 04, 2022 | 447.30 | 447.44 | 444.05 | 444.28 | 426,887 | -3.40(-0.76%) |
Aug 03, 2022 | 445.87 | 449.04 | 443.64 | 447.68 | 656,446 | +3.95(+0.89%) |
Aug 02, 2022 | 446.00 | 448.71 | 442.41 | 443.73 | 738,399 | -4.32(-0.96%) |
Aug 01, 2022 | 445.74 | 450.08 | 442.97 | 448.05 | 1,008,861 | -0.29(-0.07%) |
Jul 29, 2022 | 443.58 | 449.69 | 442.21 | 448.35 | 819,456 | +5.92(+1.34%) |
Jul 28, 2022 | 438.05 | 442.68 | 433.15 | 442.42 | 500,913 | +6.82(+1.57%) |
Jul 27, 2022 | 429.62 | 437.32 | 428.78 | 435.60 | 573,631 | +8.02(+1.87%) |
Jul 26, 2022 | 428.89 | 429.44 | 426.06 | 427.58 | 433,847 | -2.46(-0.57%) |
Jul 25, 2022 | 428.90 | 430.49 | 425.55 | 430.05 | 600,634 | +2.69(+0.63%) |
Jul 22, 2022 | 432.41 | 434.06 | 424.63 | 427.36 | 556,691 | -3.97(-0.92%) |
Jul 21, 2022 | 426.10 | 431.32 | 423.71 | 431.32 | 609,440 | +3.55(+0.83%) |
Jul 20, 2022 | 423.26 | 428.59 | 421.59 | 427.78 | 743,093 | +4.37(+1.03%) |
Jul 19, 2022 | 415.07 | 423.79 | 414.57 | 423.41 | 699,714 | +13.42(+3.27%) |
Jul 18, 2022 | 415.09 | 416.94 | 409.12 | 409.99 | 879,568 | -0.91(-0.22%) |
Jul 15, 2022 | 408.24 | 411.03 | 403.39 | 410.89 | 784,142 | +7.81(+1.94%) |
Jul 14, 2022 | 400.59 | 403.82 | 397.53 | 403.08 | 810,654 | -4.12(-1.01%) |
Jul 13, 2022 | 403.23 | 409.31 | 401.24 | 407.20 | 1,070,756 | -1.05(-0.26%) |
Jul 12, 2022 | 407.84 | 413.28 | 406.18 | 408.25 | 643,563 | -0.69(-0.17%) |
Jul 11, 2022 | 411.21 | 412.76 | 408.41 | 408.94 | 503,181 | -4.92(-1.19%) |
Jul 08, 2022 | 414.10 | 416.99 | 410.43 | 413.86 | 692,831 | -1.29(-0.31%) |
Jul 07, 2022 | 409.75 | 416.02 | 409.75 | 415.15 | 760,598 | +8.66(+2.13%) |
Jul 06, 2022 | 408.44 | 411.02 | 401.88 | 406.49 | 885,184 | -2.46(-0.60%) |
Jul 05, 2022 | 403.19 | 409.08 | 397.11 | 408.95 | 1,029,540 | -0.51(-0.12%) |