Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 498.12 | 503.43 | 492.02 | 492.21 | 3,197,182 | -3.69(-0.74%) |
Sep 29, 2022 | 501.70 | 501.70 | 489.71 | 495.91 | 2,454,342 | -4.98(-0.99%) |
Sep 28, 2022 | 493.62 | 503.16 | 488.08 | 500.89 | 3,106,348 | +5.43(+1.10%) |
Sep 27, 2022 | 497.41 | 503.67 | 490.79 | 495.46 | 2,677,541 | +0.01(+0.00%) |
Sep 26, 2022 | 494.50 | 499.55 | 486.33 | 495.45 | 2,941,129 | -5.12(-1.02%) |
Sep 23, 2022 | 500.52 | 501.59 | 493.52 | 500.57 | 2,603,008 | -3.75(-0.74%) |
Sep 22, 2022 | 498.05 | 507.74 | 493.26 | 504.32 | 2,345,196 | +5.24(+1.05%) |
Sep 21, 2022 | 511.70 | 514.60 | 499.02 | 499.07 | 2,490,756 | -10.45(-2.05%) |
Sep 20, 2022 | 510.93 | 511.35 | 501.74 | 509.52 | 2,484,803 | -0.73(-0.14%) |
Sep 19, 2022 | 505.42 | 510.69 | 499.94 | 510.25 | 2,186,080 | +2.47(+0.49%) |
Sep 16, 2022 | 505.35 | 509.54 | 503.95 | 507.79 | 4,085,647 | -1.84(-0.36%) |
Sep 15, 2022 | 503.19 | 514.57 | 501.08 | 509.63 | 3,137,060 | +12.81(+2.58%) |
Sep 14, 2022 | 500.95 | 502.29 | 493.25 | 496.82 | 2,719,241 | -4.08(-0.82%) |
Sep 13, 2022 | 510.69 | 511.92 | 498.97 | 500.91 | 3,255,005 | -16.85(-3.25%) |
Sep 12, 2022 | 511.67 | 521.43 | 509.23 | 517.76 | 2,901,436 | +6.74(+1.32%) |
Sep 09, 2022 | 514.42 | 514.42 | 509.31 | 511.02 | 2,560,599 | -1.48(-0.29%) |
Sep 08, 2022 | 506.13 | 513.46 | 504.05 | 512.50 | 1,602,651 | +5.66(+1.12%) |
Sep 07, 2022 | 502.29 | 508.61 | 500.04 | 506.84 | 2,577,697 | +3.89(+0.77%) |
Sep 06, 2022 | 505.14 | 512.45 | 502.22 | 502.95 | 2,791,427 | +1.29(+0.26%) |
Sep 02, 2022 | 514.55 | 514.72 | 499.19 | 501.66 | 2,009,187 | -7.43(-1.46%) |
Sep 01, 2022 | 504.56 | 509.35 | 500.44 | 509.09 | 2,146,239 | +4.54(+0.90%) |
Aug 31, 2022 | 506.00 | 512.11 | 504.39 | 504.56 | 2,976,939 | -3.41(-0.67%) |
Aug 30, 2022 | 515.32 | 515.98 | 506.95 | 507.97 | 2,072,489 | -6.73(-1.31%) |
Aug 29, 2022 | 511.04 | 517.74 | 508.00 | 514.70 | 1,764,775 | +0.50(+0.10%) |
Aug 26, 2022 | 526.84 | 527.74 | 513.19 | 514.20 | 1,962,500 | -11.97(-2.27%) |
Aug 25, 2022 | 519.79 | 526.60 | 516.14 | 526.16 | 2,023,565 | +4.96(+0.95%) |
Aug 24, 2022 | 521.41 | 524.50 | 519.80 | 521.20 | 1,812,815 | +0.64(+0.12%) |
Aug 23, 2022 | 527.84 | 527.84 | 518.04 | 520.56 | 2,099,438 | -8.52(-1.61%) |
Aug 22, 2022 | 525.99 | 533.89 | 525.95 | 529.08 | 1,721,940 | -3.64(-0.68%) |
Aug 19, 2022 | 529.98 | 537.40 | 529.32 | 532.72 | 2,324,070 | +3.01(+0.57%) |
Aug 18, 2022 | 529.51 | 532.54 | 526.41 | 529.71 | 1,530,005 | +0.21(+0.04%) |
Aug 17, 2022 | 529.73 | 532.21 | 526.16 | 529.50 | 1,514,729 | -1.09(-0.21%) |
Aug 16, 2022 | 529.70 | 531.87 | 526.96 | 530.59 | 1,824,930 | +1.44(+0.27%) |
Aug 15, 2022 | 526.26 | 531.64 | 523.24 | 529.15 | 1,489,823 | +0.91(+0.17%) |
Aug 12, 2022 | 520.37 | 528.91 | 519.25 | 528.23 | 2,039,076 | +10.53(+2.03%) |
Aug 11, 2022 | 522.93 | 523.31 | 514.61 | 517.70 | 3,094,147 | -4.72(-0.90%) |
Aug 10, 2022 | 524.89 | 526.56 | 518.62 | 522.42 | 2,358,871 | +0.45(+0.09%) |
Aug 09, 2022 | 524.64 | 530.22 | 521.12 | 521.98 | 2,210,213 | +0.64(+0.12%) |
Aug 08, 2022 | 524.55 | 525.90 | 518.25 | 521.34 | 1,705,025 | +1.50(+0.29%) |
Aug 05, 2022 | 514.92 | 520.27 | 512.55 | 519.84 | 2,442,840 | +1.27(+0.25%) |
Aug 04, 2022 | 523.95 | 525.06 | 517.60 | 518.57 | 2,437,321 | -6.70(-1.28%) |
Aug 03, 2022 | 521.98 | 528.16 | 520.45 | 525.27 | 1,892,089 | +5.04(+0.97%) |
Aug 02, 2022 | 522.26 | 525.15 | 516.60 | 520.23 | 2,176,069 | +0.08(+0.01%) |
Aug 01, 2022 | 526.85 | 528.18 | 515.89 | 520.15 | 2,403,405 | -6.76(-1.28%) |
Jul 29, 2022 | 524.65 | 528.38 | 521.42 | 526.91 | 3,032,905 | +0.83(+0.16%) |
Jul 28, 2022 | 522.20 | 528.85 | 516.61 | 526.09 | 2,413,259 | +6.68(+1.29%) |
Jul 27, 2022 | 518.36 | 522.56 | 513.02 | 519.40 | 2,337,587 | +2.93(+0.57%) |
Jul 26, 2022 | 518.62 | 522.35 | 515.92 | 516.47 | 2,714,656 | +2.06(+0.40%) |
Jul 25, 2022 | 511.12 | 517.73 | 509.31 | 514.41 | 2,405,352 | +7.83(+1.55%) |
Jul 22, 2022 | 511.04 | 512.59 | 503.65 | 506.58 | 1,904,691 | -1.02(-0.20%) |
Jul 21, 2022 | 504.62 | 507.61 | 496.60 | 507.60 | 2,745,805 | +2.91(+0.58%) |
Jul 20, 2022 | 518.28 | 518.86 | 501.06 | 504.69 | 4,453,663 | -13.58(-2.62%) |
Jul 19, 2022 | 506.27 | 518.65 | 505.78 | 518.28 | 3,039,742 | +13.68(+2.71%) |
Jul 18, 2022 | 515.89 | 517.02 | 503.99 | 504.60 | 3,305,674 | -10.09(-1.96%) |
Jul 15, 2022 | 511.10 | 516.86 | 500.79 | 514.68 | 5,910,685 | +26.54(+5.44%) |
Jul 14, 2022 | 480.92 | 491.50 | 478.28 | 488.14 | 3,875,126 | +1.16(+0.24%) |
Jul 13, 2022 | 493.62 | 497.30 | 486.93 | 486.98 | 3,569,058 | -12.80(-2.56%) |
Jul 12, 2022 | 498.65 | 504.37 | 496.10 | 499.79 | 2,785,031 | -2.46(-0.49%) |
Jul 11, 2022 | 500.21 | 506.64 | 497.25 | 502.25 | 1,794,851 | -1.63(-0.32%) |
Jul 08, 2022 | 497.74 | 513.34 | 496.47 | 503.88 | 3,183,151 | +4.13(+0.83%) |
Jul 07, 2022 | 500.59 | 502.58 | 497.66 | 499.75 | 2,455,291 | -0.88(-0.18%) |
Jul 06, 2022 | 491.26 | 502.69 | 489.95 | 500.63 | 2,579,550 | +9.76(+1.99%) |
Jul 05, 2022 | 493.20 | 496.46 | 478.25 | 490.87 | 3,118,745 | -11.81(-2.35%) |