Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 422.28 | 427.65 | 410.80 | 412.01 | 232,517 | -12.83(-3.02%) |
Sep 29, 2022 | 429.84 | 431.10 | 422.22 | 424.84 | 158,191 | -8.19(-1.89%) |
Sep 28, 2022 | 427.93 | 436.14 | 425.33 | 433.03 | 141,307 | +7.46(+1.75%) |
Sep 27, 2022 | 435.87 | 439.00 | 420.20 | 425.57 | 179,368 | -2.61(-0.61%) |
Sep 26, 2022 | 430.47 | 436.51 | 425.45 | 428.18 | 161,052 | +0.27(+0.06%) |
Sep 23, 2022 | 432.71 | 438.14 | 423.64 | 427.91 | 191,552 | -11.68(-2.66%) |
Sep 22, 2022 | 446.93 | 446.93 | 435.23 | 439.59 | 179,068 | -10.11(-2.25%) |
Sep 21, 2022 | 452.95 | 461.25 | 448.77 | 449.70 | 210,961 | -0.37(-0.08%) |
Sep 20, 2022 | 443.62 | 452.58 | 436.50 | 450.07 | 346,549 | +0.23(+0.05%) |
Sep 19, 2022 | 463.23 | 466.27 | 442.72 | 449.84 | 234,724 | -16.11(-3.46%) |
Sep 16, 2022 | 453.57 | 466.43 | 449.71 | 465.95 | 500,250 | +7.95(+1.74%) |
Sep 15, 2022 | 459.65 | 463.58 | 451.30 | 458.00 | 308,291 | -5.98(-1.29%) |
Sep 14, 2022 | 454.34 | 465.38 | 446.61 | 463.98 | 312,492 | +9.65(+2.12%) |
Sep 13, 2022 | 451.21 | 461.28 | 451.01 | 454.33 | 295,351 | -6.34(-1.38%) |
Sep 12, 2022 | 456.91 | 465.68 | 453.39 | 460.67 | 220,833 | +8.90(+1.97%) |
Sep 09, 2022 | 458.33 | 460.62 | 450.38 | 451.77 | 119,317 | +0.16(+0.04%) |
Sep 08, 2022 | 447.28 | 457.37 | 447.28 | 451.61 | 89,443 | +2.07(+0.46%) |
Sep 07, 2022 | 440.12 | 452.20 | 439.03 | 449.54 | 106,048 | +7.91(+1.79%) |
Sep 06, 2022 | 438.27 | 451.18 | 437.14 | 441.63 | 145,139 | +1.85(+0.42%) |
Sep 02, 2022 | 444.84 | 452.40 | 435.67 | 439.78 | 165,408 | -3.04(-0.69%) |
Sep 01, 2022 | 445.00 | 446.76 | 435.81 | 442.82 | 166,327 | -6.58(-1.46%) |
Aug 31, 2022 | 456.19 | 463.30 | 445.02 | 449.40 | 200,901 | -6.43(-1.41%) |
Aug 30, 2022 | 466.39 | 468.24 | 452.52 | 455.83 | 149,285 | -6.71(-1.45%) |
Aug 29, 2022 | 471.85 | 476.44 | 461.81 | 462.54 | 115,451 | -14.31(-3.00%) |
Aug 26, 2022 | 483.39 | 485.87 | 472.91 | 476.85 | 100,929 | -8.73(-1.80%) |
Aug 25, 2022 | 478.16 | 487.08 | 478.02 | 485.58 | 72,870 | +6.86(+1.43%) |
Aug 24, 2022 | 476.13 | 482.98 | 472.34 | 478.72 | 101,933 | +2.59(+0.54%) |
Aug 23, 2022 | 475.51 | 482.05 | 475.51 | 476.13 | 65,534 | -1.79(-0.37%) |
Aug 22, 2022 | 479.48 | 482.74 | 475.07 | 477.92 | 120,744 | -11.87(-2.42%) |
Aug 19, 2022 | 495.48 | 497.19 | 486.89 | 489.79 | 148,791 | -7.59(-1.53%) |
Aug 18, 2022 | 501.61 | 502.96 | 494.68 | 497.38 | 110,707 | -1.80(-0.36%) |
Aug 17, 2022 | 493.28 | 502.38 | 493.28 | 499.18 | 101,713 | -2.31(-0.46%) |
Aug 16, 2022 | 489.79 | 501.75 | 489.15 | 501.49 | 130,166 | +11.70(+2.39%) |
Aug 15, 2022 | 491.13 | 495.90 | 489.30 | 489.79 | 115,043 | -0.96(-0.20%) |
Aug 12, 2022 | 490.07 | 491.43 | 484.30 | 490.75 | 83,200 | +4.52(+0.93%) |
Aug 11, 2022 | 503.88 | 506.01 | 485.61 | 486.23 | 135,241 | -14.88(-2.97%) |
Aug 10, 2022 | 495.47 | 507.99 | 495.38 | 501.11 | 170,564 | +10.53(+2.15%) |
Aug 09, 2022 | 489.51 | 492.68 | 485.42 | 490.58 | 164,361 | +0.74(+0.15%) |
Aug 08, 2022 | 483.03 | 491.52 | 482.47 | 489.84 | 190,459 | +7.37(+1.53%) |
Aug 05, 2022 | 472.55 | 489.64 | 470.29 | 482.47 | 140,542 | +7.07(+1.49%) |
Aug 04, 2022 | 480.00 | 480.00 | 469.95 | 475.40 | 234,042 | +4.94(+1.05%) |
Aug 03, 2022 | 465.00 | 476.17 | 462.83 | 470.46 | 140,414 | +7.86(+1.70%) |
Aug 02, 2022 | 458.32 | 464.23 | 450.37 | 462.60 | 102,401 | +1.90(+0.41%) |
Aug 01, 2022 | 458.13 | 463.87 | 454.21 | 460.70 | 116,346 | -1.33(-0.29%) |
Jul 29, 2022 | 455.03 | 463.32 | 448.73 | 462.03 | 139,056 | +5.76(+1.26%) |
Jul 28, 2022 | 436.73 | 457.13 | 434.75 | 456.27 | 115,638 | +18.60(+4.25%) |
Jul 27, 2022 | 429.44 | 438.84 | 429.44 | 437.67 | 231,722 | +10.05(+2.35%) |
Jul 26, 2022 | 471.94 | 471.94 | 424.00 | 427.62 | 340,694 | -42.08(-8.96%) |
Jul 25, 2022 | 465.88 | 471.27 | 462.47 | 469.70 | 284,920 | +2.05(+0.44%) |
Jul 22, 2022 | 464.96 | 468.40 | 459.39 | 467.65 | 99,456 | +1.43(+0.31%) |
Jul 21, 2022 | 446.13 | 467.49 | 445.07 | 466.22 | 280,103 | +16.22(+3.60%) |
Jul 20, 2022 | 444.32 | 451.02 | 441.48 | 450.00 | 193,058 | +9.57(+2.17%) |
Jul 19, 2022 | 431.30 | 441.17 | 429.42 | 440.43 | 178,509 | +15.03(+3.53%) |
Jul 18, 2022 | 431.56 | 436.12 | 424.56 | 425.40 | 102,846 | -2.90(-0.68%) |
Jul 15, 2022 | 423.35 | 429.06 | 421.29 | 428.30 | 110,566 | +8.80(+2.10%) |
Jul 14, 2022 | 409.98 | 421.69 | 403.09 | 419.50 | 123,087 | +3.18(+0.76%) |
Jul 13, 2022 | 406.32 | 419.27 | 403.31 | 416.32 | 178,749 | +4.19(+1.02%) |
Jul 12, 2022 | 421.59 | 423.48 | 410.71 | 412.13 | 121,182 | -5.69(-1.36%) |
Jul 11, 2022 | 417.47 | 421.66 | 412.80 | 417.82 | 116,827 | -1.03(-0.25%) |
Jul 08, 2022 | 421.12 | 423.62 | 413.36 | 418.85 | 126,475 | -4.76(-1.12%) |
Jul 07, 2022 | 419.54 | 424.58 | 417.14 | 423.61 | 132,560 | +4.61(+1.10%) |
Jul 06, 2022 | 413.87 | 423.95 | 410.50 | 419.00 | 157,711 | +7.67(+1.86%) |
Jul 05, 2022 | 404.88 | 412.66 | 398.79 | 411.33 | 125,695 | +3.07(+0.75%) |