Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 480.88 | 484.71 | 475.83 | 480.42 | 548,018 | +2.25(+0.47%) |
Sep 29, 2022 | 481.35 | 482.12 | 476.18 | 478.17 | 335,364 | -6.81(-1.40%) |
Sep 28, 2022 | 483.02 | 487.61 | 474.91 | 484.97 | 487,484 | +6.61(+1.38%) |
Sep 27, 2022 | 485.92 | 488.07 | 474.52 | 478.36 | 372,829 | -2.20(-0.46%) |
Sep 26, 2022 | 485.72 | 489.55 | 478.67 | 480.56 | 409,319 | -5.41(-1.11%) |
Sep 23, 2022 | 490.01 | 493.94 | 481.91 | 485.98 | 519,093 | -9.22(-1.86%) |
Sep 22, 2022 | 507.48 | 507.71 | 492.02 | 495.20 | 530,506 | -12.29(-2.42%) |
Sep 21, 2022 | 529.25 | 532.56 | 507.46 | 507.48 | 567,914 | -13.99(-2.68%) |
Sep 20, 2022 | 519.25 | 524.75 | 514.71 | 521.48 | 358,809 | -4.03(-0.77%) |
Sep 19, 2022 | 512.90 | 526.73 | 512.90 | 525.50 | 418,975 | +8.78(+1.70%) |
Sep 16, 2022 | 520.46 | 522.23 | 510.66 | 516.72 | 1,113,351 | -6.55(-1.25%) |
Sep 15, 2022 | 537.77 | 540.57 | 521.58 | 523.27 | 412,883 | -15.13(-2.81%) |
Sep 14, 2022 | 547.77 | 549.71 | 534.96 | 538.41 | 340,231 | -8.75(-1.60%) |
Sep 13, 2022 | 549.96 | 553.88 | 544.52 | 547.16 | 493,016 | -10.75(-1.93%) |
Sep 12, 2022 | 562.94 | 563.27 | 553.75 | 557.91 | 301,040 | -4.56(-0.81%) |
Sep 09, 2022 | 566.32 | 566.73 | 560.22 | 562.47 | 278,013 | +1.91(+0.34%) |
Sep 08, 2022 | 561.58 | 563.29 | 555.54 | 560.55 | 214,111 | -2.94(-0.52%) |
Sep 07, 2022 | 552.59 | 565.17 | 549.18 | 563.49 | 295,714 | +12.16(+2.21%) |
Sep 06, 2022 | 545.85 | 552.27 | 542.32 | 551.33 | 343,096 | +5.98(+1.10%) |
Sep 02, 2022 | 550.15 | 555.67 | 542.61 | 545.35 | 199,691 | -1.71(-0.31%) |
Sep 01, 2022 | 542.22 | 548.91 | 541.01 | 547.06 | 298,001 | +2.07(+0.38%) |
Aug 31, 2022 | 545.84 | 550.41 | 542.67 | 544.99 | 373,832 | -1.42(-0.26%) |
Aug 30, 2022 | 552.24 | 552.67 | 540.27 | 546.41 | 334,644 | -8.90(-1.60%) |
Aug 29, 2022 | 550.11 | 559.00 | 548.65 | 555.31 | 204,536 | -0.77(-0.14%) |
Aug 26, 2022 | 572.23 | 573.88 | 555.76 | 556.08 | 237,893 | -16.74(-2.92%) |
Aug 25, 2022 | 569.58 | 573.78 | 566.39 | 572.82 | 187,982 | +4.16(+0.73%) |
Aug 24, 2022 | 567.60 | 568.89 | 563.89 | 568.65 | 210,778 | +2.26(+0.40%) |
Aug 23, 2022 | 560.94 | 569.26 | 560.94 | 566.40 | 206,395 | +4.21(+0.75%) |
Aug 22, 2022 | 567.37 | 570.05 | 561.36 | 562.18 | 214,064 | -11.25(-1.96%) |
Aug 19, 2022 | 573.61 | 574.10 | 568.72 | 573.44 | 186,926 | -1.63(-0.28%) |
Aug 18, 2022 | 575.47 | 577.81 | 572.17 | 575.07 | 219,472 | +1.86(+0.32%) |
Aug 17, 2022 | 569.23 | 576.83 | 567.74 | 573.21 | 256,936 | -0.50(-0.09%) |
Aug 16, 2022 | 569.73 | 578.06 | 569.73 | 573.71 | 203,991 | +1.37(+0.24%) |
Aug 15, 2022 | 564.04 | 577.88 | 563.28 | 572.35 | 262,556 | +2.87(+0.50%) |
Aug 12, 2022 | 556.83 | 569.85 | 556.83 | 569.48 | 213,024 | +13.28(+2.39%) |
Aug 11, 2022 | 557.33 | 561.57 | 555.50 | 556.20 | 209,973 | +1.37(+0.25%) |
Aug 10, 2022 | 556.98 | 559.53 | 553.37 | 554.84 | 246,183 | +6.87(+1.25%) |
Aug 09, 2022 | 549.96 | 556.15 | 547.30 | 547.96 | 243,280 | -4.24(-0.77%) |
Aug 08, 2022 | 549.91 | 553.91 | 547.81 | 552.21 | 265,491 | +6.16(+1.13%) |
Aug 05, 2022 | 527.47 | 546.46 | 527.47 | 546.05 | 333,735 | +14.14(+2.66%) |
Aug 04, 2022 | 533.20 | 535.58 | 529.62 | 531.91 | 206,958 | +0.31(+0.06%) |
Aug 03, 2022 | 529.62 | 534.09 | 523.83 | 531.59 | 325,464 | +2.71(+0.51%) |
Aug 02, 2022 | 538.43 | 538.48 | 527.94 | 528.88 | 384,490 | -9.15(-1.70%) |
Aug 01, 2022 | 529.61 | 541.88 | 524.23 | 538.03 | 460,133 | +5.94(+1.12%) |
Jul 29, 2022 | 509.06 | 533.36 | 508.19 | 532.09 | 790,377 | +40.77(+8.30%) |
Jul 28, 2022 | 480.86 | 492.33 | 478.65 | 491.32 | 490,332 | +13.97(+2.93%) |
Jul 27, 2022 | 468.55 | 479.43 | 463.04 | 477.35 | 399,266 | +7.87(+1.68%) |
Jul 26, 2022 | 469.81 | 470.42 | 463.70 | 469.48 | 278,014 | -2.50(-0.53%) |
Jul 25, 2022 | 463.44 | 472.33 | 461.72 | 471.97 | 218,728 | +8.07(+1.74%) |
Jul 22, 2022 | 465.88 | 468.87 | 461.10 | 463.91 | 224,919 | +0.55(+0.12%) |
Jul 21, 2022 | 460.35 | 463.49 | 456.62 | 463.36 | 264,216 | +1.83(+0.40%) |
Jul 20, 2022 | 456.99 | 462.10 | 452.88 | 461.53 | 217,076 | +5.40(+1.18%) |
Jul 19, 2022 | 449.28 | 457.77 | 447.01 | 456.12 | 299,155 | +12.40(+2.80%) |
Jul 18, 2022 | 449.02 | 451.94 | 442.94 | 443.72 | 366,184 | -4.05(-0.90%) |
Jul 15, 2022 | 453.23 | 453.81 | 446.04 | 447.77 | 321,014 | +1.03(+0.23%) |
Jul 14, 2022 | 436.52 | 447.61 | 432.34 | 446.75 | 343,851 | +1.96(+0.44%) |
Jul 13, 2022 | 454.87 | 454.87 | 444.32 | 444.79 | 648,908 | -19.40(-4.18%) |
Jul 12, 2022 | 464.46 | 472.85 | 462.42 | 464.19 | 320,967 | -3.46(-0.74%) |
Jul 11, 2022 | 462.61 | 468.83 | 462.61 | 467.66 | 253,932 | +2.53(+0.54%) |
Jul 08, 2022 | 464.24 | 467.39 | 458.85 | 465.13 | 218,101 | +1.28(+0.28%) |
Jul 07, 2022 | 461.05 | 464.23 | 457.52 | 463.85 | 272,102 | +3.62(+0.79%) |
Jul 06, 2022 | 447.50 | 463.01 | 447.50 | 460.23 | 430,730 | +14.64(+3.28%) |
Jul 05, 2022 | 445.32 | 447.06 | 437.32 | 445.59 | 365,592 | -6.01(-1.33%) |