Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 315.25 | 315.81 | 302.94 | 303.35 | 2,252,045 | -9.24(-2.96%) |
Sep 29, 2022 | 319.18 | 320.49 | 310.44 | 312.59 | 1,520,203 | -8.49(-2.64%) |
Sep 28, 2022 | 311.78 | 324.71 | 309.20 | 321.08 | 1,981,837 | +14.19(+4.62%) |
Sep 27, 2022 | 312.13 | 315.82 | 305.31 | 306.89 | 1,789,736 | +0.69(+0.23%) |
Sep 26, 2022 | 321.44 | 324.74 | 305.37 | 306.20 | 2,062,916 | -15.46(-4.81%) |
Sep 23, 2022 | 330.98 | 334.14 | 318.53 | 321.66 | 1,917,213 | -12.30(-3.68%) |
Sep 22, 2022 | 352.03 | 352.93 | 331.54 | 333.96 | 2,062,300 | -19.07(-5.40%) |
Sep 21, 2022 | 365.21 | 365.38 | 352.79 | 353.03 | 1,206,299 | -9.91(-2.73%) |
Sep 20, 2022 | 367.04 | 371.52 | 361.30 | 362.94 | 1,632,024 | -9.19(-2.47%) |
Sep 19, 2022 | 374.77 | 377.55 | 365.58 | 372.13 | 1,913,022 | -5.45(-1.44%) |
Sep 16, 2022 | 375.46 | 381.44 | 371.61 | 377.58 | 2,463,309 | +1.58(+0.42%) |
Sep 15, 2022 | 384.06 | 387.68 | 373.93 | 376.00 | 2,230,407 | -9.11(-2.37%) |
Sep 14, 2022 | 387.80 | 388.36 | 377.92 | 385.11 | 1,592,035 | -1.78(-0.46%) |
Sep 13, 2022 | 395.99 | 401.85 | 386.27 | 386.89 | 1,296,020 | -19.56(-4.81%) |
Sep 12, 2022 | 409.99 | 413.70 | 405.07 | 406.45 | 980,185 | +0.54(+0.13%) |
Sep 09, 2022 | 400.35 | 408.09 | 399.55 | 405.91 | 1,101,109 | +10.00(+2.53%) |
Sep 08, 2022 | 398.85 | 402.79 | 391.81 | 395.91 | 1,239,197 | -6.64(-1.65%) |
Sep 07, 2022 | 398.33 | 405.48 | 397.10 | 402.55 | 1,211,100 | +5.55(+1.40%) |
Sep 06, 2022 | 406.33 | 410.40 | 394.68 | 397.00 | 1,056,317 | -10.14(-2.49%) |
Sep 02, 2022 | 420.33 | 422.02 | 405.35 | 407.14 | 854,067 | -13.19(-3.14%) |
Sep 01, 2022 | 412.52 | 420.46 | 410.26 | 420.33 | 2,046,288 | +7.70(+1.87%) |
Aug 31, 2022 | 414.53 | 420.34 | 411.28 | 412.63 | 1,420,405 | +3.12(+0.76%) |
Aug 30, 2022 | 422.21 | 422.23 | 409.25 | 409.51 | 1,454,000 | -8.79(-2.10%) |
Aug 29, 2022 | 423.39 | 429.68 | 417.52 | 418.30 | 940,798 | -7.47(-1.75%) |
Aug 26, 2022 | 437.88 | 446.01 | 425.35 | 425.77 | 1,188,761 | -12.77(-2.91%) |
Aug 25, 2022 | 428.67 | 438.90 | 426.21 | 438.54 | 938,734 | +9.36(+2.18%) |
Aug 24, 2022 | 434.04 | 438.65 | 428.84 | 429.18 | 1,248,446 | -2.88(-0.67%) |
Aug 23, 2022 | 437.64 | 440.25 | 428.90 | 432.06 | 1,091,059 | -6.45(-1.47%) |
Aug 22, 2022 | 452.83 | 457.31 | 437.41 | 438.51 | 902,200 | -15.95(-3.51%) |
Aug 19, 2022 | 452.58 | 457.98 | 449.82 | 454.46 | 837,425 | -3.61(-0.79%) |
Aug 18, 2022 | 465.00 | 467.93 | 456.27 | 458.07 | 744,564 | -7.21(-1.55%) |
Aug 17, 2022 | 479.34 | 479.34 | 463.55 | 465.28 | 943,936 | -17.55(-3.63%) |
Aug 16, 2022 | 480.00 | 484.27 | 475.62 | 482.83 | 1,041,000 | +1.91(+0.40%) |
Aug 15, 2022 | 470.00 | 483.53 | 468.77 | 480.92 | 883,429 | +2.80(+0.59%) |
Aug 12, 2022 | 472.81 | 479.10 | 469.03 | 478.12 | 821,531 | +11.93(+2.56%) |
Aug 11, 2022 | 466.23 | 473.84 | 461.49 | 466.19 | 922,326 | +3.50(+0.76%) |
Aug 10, 2022 | 460.47 | 467.10 | 454.92 | 462.69 | 1,115,170 | +10.19(+2.25%) |
Aug 09, 2022 | 461.02 | 461.06 | 449.62 | 452.50 | 1,030,216 | -11.55(-2.49%) |
Aug 08, 2022 | 469.01 | 478.89 | 462.68 | 464.05 | 891,292 | +1.07(+0.23%) |
Aug 05, 2022 | 455.25 | 464.78 | 450.65 | 462.98 | 828,896 | +3.53(+0.77%) |
Aug 04, 2022 | 451.75 | 469.99 | 450.37 | 459.45 | 1,115,390 | +7.27(+1.61%) |
Aug 03, 2022 | 438.00 | 461.83 | 434.67 | 452.18 | 2,188,580 | +14.53(+3.32%) |
Aug 02, 2022 | 428.67 | 442.78 | 425.40 | 437.65 | 1,496,099 | +11.09(+2.60%) |
Aug 01, 2022 | 424.55 | 434.30 | 421.16 | 426.56 | 1,379,431 | -5.54(-1.28%) |
Jul 29, 2022 | 434.01 | 444.07 | 425.00 | 432.10 | 2,282,969 | -3.48(-0.80%) |
Jul 28, 2022 | 443.58 | 452.30 | 430.16 | 435.58 | 3,177,432 | -40.36(-8.48%) |
Jul 27, 2022 | 478.27 | 482.84 | 466.68 | 475.94 | 1,339,530 | -3.07(-0.64%) |
Jul 26, 2022 | 479.02 | 482.69 | 474.18 | 479.01 | 774,001 | +0.03(+0.01%) |
Jul 25, 2022 | 489.77 | 489.94 | 472.34 | 478.98 | 811,134 | -6.72(-1.38%) |
Jul 22, 2022 | 491.76 | 493.28 | 480.55 | 485.70 | 1,204,769 | -7.04(-1.43%) |
Jul 21, 2022 | 480.55 | 496.37 | 469.72 | 492.74 | 1,820,784 | +9.54(+1.97%) |
Jul 20, 2022 | 486.33 | 486.94 | 478.96 | 483.20 | 560,255 | +0.25(+0.05%) |
Jul 19, 2022 | 479.27 | 485.02 | 472.70 | 482.95 | 771,489 | +8.94(+1.89%) |
Jul 18, 2022 | 475.09 | 482.90 | 472.97 | 474.01 | 902,836 | -2.59(-0.54%) |
Jul 15, 2022 | 474.58 | 480.42 | 473.11 | 476.60 | 859,883 | +7.85(+1.67%) |
Jul 14, 2022 | 460.65 | 469.58 | 456.93 | 468.75 | 1,704,958 | +3.11(+0.67%) |
Jul 13, 2022 | 457.95 | 470.68 | 457.95 | 465.64 | 708,718 | -2.46(-0.53%) |
Jul 12, 2022 | 455.99 | 476.45 | 453.62 | 468.10 | 1,207,111 | +14.71(+3.24%) |
Jul 11, 2022 | 462.47 | 462.55 | 450.68 | 453.39 | 953,091 | -10.16(-2.19%) |
Jul 08, 2022 | 465.80 | 469.19 | 460.35 | 463.55 | 859,801 | -1.85(-0.40%) |
Jul 07, 2022 | 471.00 | 473.27 | 457.85 | 465.40 | 1,221,558 | -6.24(-1.32%) |
Jul 06, 2022 | 480.08 | 484.31 | 468.36 | 471.64 | 1,014,268 | -9.58(-1.99%) |
Jul 05, 2022 | 473.53 | 481.75 | 467.39 | 481.22 | 713,289 | +0.30(+0.06%) |