Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 859.10 | 875.80 | 852.10 | 857.40 | 0 | -5.80(-0.67%) |
Sep 29, 2022 | 859.10 | 864.50 | 859.10 | 863.20 | 0 | -6.90(-0.79%) |
Sep 28, 2022 | 870.10 | 0 | +23.30(+2.75%) | |||
Sep 27, 2022 | 847.60 | 849.60 | 846.80 | 846.80 | 0 | -1.80(-0.21%) |
Sep 26, 2022 | 849.00 | 849.30 | 847.70 | 848.60 | 0 | -3.60(-0.42%) |
Sep 25, 2022 | 852.60 | 854.00 | 847.00 | 852.20 | 0 | -0.70(-0.08%) |
Sep 24, 2022 | 904.00 | 908.20 | 852.30 | 852.90 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 904.00 | 908.20 | 852.30 | 852.90 | 0 | -51.50(-5.69%) |
Sep 22, 2022 | 904.00 | 905.00 | 903.40 | 904.40 | 0 | -5.50(-0.60%) |
Sep 21, 2022 | 912.00 | 913.70 | 909.50 | 909.90 | 0 | -12.70(-1.38%) |
Sep 20, 2022 | 923.50 | 924.80 | 922.00 | 922.60 | 0 | +0.50(+0.05%) |
Sep 19, 2022 | 922.00 | 923.20 | 921.50 | 922.10 | 0 | +14.30(+1.58%) |
Sep 18, 2022 | 902.90 | 908.90 | 902.90 | 907.80 | 0 | +2.60(+0.29%) |
Sep 17, 2022 | 901.40 | 907.70 | 880.50 | 905.20 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 901.40 | 907.70 | 880.50 | 905.20 | 0 | +6.40(+0.71%) |
Sep 15, 2022 | 901.40 | 902.90 | 897.60 | 898.80 | 0 | -7.00(-0.77%) |
Sep 14, 2022 | 903.10 | 906.70 | 902.80 | 905.80 | 0 | +32.30(+3.70%) |
Sep 13, 2022 | 875.90 | 876.70 | 873.40 | 873.50 | 0 | -29.50(-3.27%) |
Sep 12, 2022 | 903.30 | 904.20 | 902.50 | 903.00 | 0 | +28.60(+3.27%) |
Sep 11, 2022 | 873.00 | 877.00 | 873.00 | 874.40 | 0 | +1.40(+0.16%) |
Sep 10, 2022 | 868.80 | 882.60 | 865.80 | 873.00 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 868.80 | 882.60 | 865.80 | 873.00 | 0 | -0.20(-0.02%) |
Sep 08, 2022 | 868.80 | 873.20 | 868.50 | 873.20 | 0 | +18.50(+2.16%) |
Sep 07, 2022 | 855.10 | 856.40 | 854.20 | 854.70 | 0 | +18.70(+2.24%) |
Sep 06, 2022 | 837.20 | 838.10 | 835.30 | 836.00 | 0 | +3.70(+0.44%) |
Sep 05, 2022 | 820.40 | 834.40 | 813.50 | 832.30 | 0 | +17.70(+2.17%) |
Sep 04, 2022 | 820.40 | 820.40 | 813.50 | 814.60 | 0 | -3.60(-0.44%) |
Sep 03, 2022 | 807.60 | 827.20 | 804.90 | 818.20 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 807.60 | 827.20 | 804.90 | 818.20 | 0 | +9.90(+1.22%) |
Sep 01, 2022 | 807.60 | 808.50 | 805.10 | 808.30 | 0 | -16.10(-1.95%) |
Aug 31, 2022 | 828.20 | 828.20 | 823.50 | 824.40 | 0 | -7.70(-0.93%) |
Aug 30, 2022 | 832.60 | 833.10 | 831.40 | 832.10 | 0 | -20.20(-2.37%) |
Aug 29, 2022 | 855.00 | 855.10 | 852.30 | 852.30 | 0 | +5.60(+0.66%) |
Aug 28, 2022 | 852.00 | 853.70 | 840.00 | 846.70 | 0 | -5.30(-0.62%) |
Aug 27, 2022 | 874.90 | 876.90 | 850.90 | 852.00 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 874.90 | 876.90 | 850.90 | 852.00 | 0 | -21.20(-2.43%) |
Aug 25, 2022 | 874.90 | 875.70 | 872.50 | 873.20 | 0 | +5.70(+0.66%) |
Aug 24, 2022 | 868.80 | 870.00 | 867.50 | 867.50 | 0 | -5.80(-0.66%) |
Aug 23, 2022 | 875.00 | 875.10 | 873.00 | 873.30 | 0 | +6.90(+0.80%) |
Aug 22, 2022 | 867.70 | 869.40 | 866.30 | 866.40 | 0 | -21.70(-2.44%) |
Aug 21, 2022 | 889.60 | 889.70 | 885.30 | 888.10 | 0 | -1.20(-0.13%) |
Aug 20, 2022 | 907.50 | 907.50 | 878.30 | 889.30 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 907.50 | 907.50 | 878.30 | 889.30 | 0 | -15.90(-1.76%) |
Aug 18, 2022 | 907.50 | 907.50 | 903.00 | 905.20 | 0 | -14.40(-1.57%) |
Aug 17, 2022 | 921.40 | 921.50 | 919.40 | 919.60 | 0 | -12.90(-1.38%) |
Aug 16, 2022 | 933.00 | 933.80 | 932.20 | 932.50 | 0 | +2.80(+0.30%) |
Aug 15, 2022 | 933.50 | 933.50 | 929.40 | 929.70 | 0 | -32.20(-3.35%) |
Aug 14, 2022 | 964.00 | 966.00 | 961.70 | 961.90 | 0 | -1.50(-0.16%) |
Aug 13, 2022 | 957.10 | 963.60 | 944.40 | 963.40 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 957.10 | 963.60 | 944.40 | 963.40 | 0 | +7.60(+0.80%) |
Aug 11, 2022 | 957.10 | 959.00 | 955.70 | 955.80 | 0 | +11.90(+1.26%) |
Aug 10, 2022 | 942.50 | 944.40 | 941.90 | 943.90 | 0 | +12.40(+1.33%) |
Aug 09, 2022 | 934.00 | 934.20 | 931.50 | 931.50 | 0 | -11.20(-1.19%) |
Aug 08, 2022 | 940.00 | 943.00 | 939.20 | 942.70 | 0 | +13.80(+1.49%) |
Aug 07, 2022 | 926.00 | 931.10 | 926.00 | 928.90 | 0 | -3.00(-0.32%) |
Aug 06, 2022 | 924.00 | 941.40 | 917.10 | 931.90 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 924.00 | 941.40 | 917.10 | 931.90 | 0 | +4.00(+0.43%) |
Aug 04, 2022 | 924.00 | 928.00 | 924.00 | 927.90 | 0 | +38.10(+4.28%) |
Aug 03, 2022 | 891.00 | 892.80 | 889.50 | 889.80 | 0 | +4.50(+0.51%) |
Aug 02, 2022 | 890.40 | 891.30 | 883.40 | 885.30 | 0 | -19.30(-2.13%) |
Aug 01, 2022 | 902.80 | 905.10 | 902.30 | 904.60 | 0 | +17.50(+1.97%) |
Jul 31, 2022 | 889.10 | 890.80 | 886.30 | 887.10 | 0 | -3.40(-0.38%) |
Jul 30, 2022 | 881.20 | 899.50 | 877.00 | 890.50 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 881.20 | 899.50 | 877.00 | 890.50 | 0 | +10.70(+1.22%) |
Jul 28, 2022 | 881.20 | 881.40 | 878.50 | 879.80 | 0 | -3.30(-0.37%) |
Jul 27, 2022 | 880.80 | 883.10 | 880.70 | 883.10 | 0 | +18.20(+2.10%) |
Jul 26, 2022 | 863.40 | 865.50 | 863.00 | 864.90 | 0 | -4.20(-0.48%) |
Jul 25, 2022 | 869.60 | 869.80 | 868.80 | 869.10 | 0 | +9.70(+1.13%) |
Jul 24, 2022 | 865.00 | 866.10 | 859.40 | 859.40 | 0 | -4.70(-0.54%) |
Jul 23, 2022 | 862.10 | 878.10 | 857.50 | 864.10 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 862.10 | 878.10 | 857.50 | 864.10 | 0 | +3.80(+0.44%) |
Jul 21, 2022 | 862.10 | 862.40 | 860.00 | 860.30 | 0 | +19.20(+2.28%) |
Jul 20, 2022 | 841.80 | 842.60 | 841.00 | 841.10 | 0 | -22.90(-2.65%) |
Jul 19, 2022 | 862.40 | 864.00 | 861.50 | 864.00 | 0 | +12.00(+1.41%) |
Jul 18, 2022 | 851.50 | 852.80 | 851.50 | 852.00 | 0 | +17.00(+2.04%) |
Jul 17, 2022 | 833.80 | 836.40 | 832.10 | 835.00 | 0 | +2.40(+0.29%) |
Jul 16, 2022 | 823.80 | 834.40 | 814.10 | 832.60 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 823.80 | 834.40 | 814.10 | 832.60 | 0 | +8.60(+1.04%) |
Jul 14, 2022 | 823.80 | 824.60 | 823.00 | 824.00 | 0 | -7.80(-0.94%) |
Jul 13, 2022 | 835.20 | 836.10 | 831.70 | 831.80 | 0 | +6.40(+0.78%) |
Jul 12, 2022 | 825.80 | 826.80 | 824.70 | 825.40 | 0 | -32.00(-3.73%) |
Jul 11, 2022 | 859.00 | 859.00 | 855.90 | 857.40 | 0 | -27.30(-3.09%) |
Jul 10, 2022 | 884.60 | 886.00 | 879.20 | 884.70 | 0 | +1.00(+0.11%) |
Jul 09, 2022 | 863.80 | 891.60 | 854.60 | 883.70 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 863.80 | 891.60 | 854.60 | 883.70 | 0 | +20.90(+2.42%) |
Jul 07, 2022 | 863.80 | 865.00 | 862.80 | 862.80 | 0 | +20.70(+2.46%) |
Jul 06, 2022 | 842.80 | 844.10 | 841.80 | 842.10 | 0 | -12.10(-1.42%) |
Jul 05, 2022 | 853.10 | 855.60 | 853.10 | 854.20 | 0 | -23.20(-2.64%) |
Jul 04, 2022 | 878.30 | 878.70 | 866.90 | 877.40 | 0 | +1.30(+0.15%) |
Jul 03, 2022 | 878.30 | 878.70 | 876.00 | 876.10 | 0 | -1.30(-0.15%) |
Jul 02, 2022 | 884.60 | 890.20 | 850.10 | 877.40 | 0 | +0.00(+0.00%) |