Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 497.98 | 503.29 | 491.88 | 492.08 | 3,198,055 | -3.69(-0.74%) |
Sep 29, 2022 | 501.56 | 501.56 | 489.57 | 495.77 | 2,455,012 | -4.98(-0.99%) |
Sep 28, 2022 | 493.48 | 503.02 | 487.95 | 500.75 | 3,107,197 | +5.43(+1.10%) |
Sep 27, 2022 | 497.27 | 503.53 | 490.66 | 495.32 | 2,678,272 | +0.01(+0.00%) |
Sep 26, 2022 | 494.37 | 499.42 | 486.19 | 495.31 | 2,941,932 | -5.11(-1.02%) |
Sep 23, 2022 | 500.38 | 501.45 | 493.38 | 500.43 | 2,603,718 | -3.75(-0.74%) |
Sep 22, 2022 | 497.92 | 507.60 | 493.12 | 504.18 | 2,345,836 | +5.24(+1.05%) |
Sep 21, 2022 | 511.56 | 514.46 | 498.88 | 498.94 | 2,491,436 | -10.44(-2.05%) |
Sep 20, 2022 | 510.79 | 511.20 | 501.60 | 509.38 | 2,485,481 | -0.73(-0.14%) |
Sep 19, 2022 | 505.28 | 510.55 | 499.81 | 510.11 | 2,186,677 | +2.46(+0.49%) |
Sep 16, 2022 | 505.21 | 509.40 | 503.81 | 507.65 | 4,086,763 | -1.84(-0.36%) |
Sep 15, 2022 | 503.05 | 514.43 | 500.94 | 509.49 | 3,137,917 | +12.80(+2.58%) |
Sep 14, 2022 | 500.81 | 502.15 | 493.11 | 496.69 | 2,719,983 | -4.08(-0.82%) |
Sep 13, 2022 | 510.55 | 511.78 | 498.83 | 500.77 | 3,255,894 | -16.85(-3.25%) |
Sep 12, 2022 | 511.53 | 521.29 | 509.09 | 517.62 | 2,902,228 | +6.73(+1.32%) |
Sep 09, 2022 | 514.28 | 514.28 | 509.17 | 510.88 | 2,561,298 | -1.48(-0.29%) |
Sep 08, 2022 | 505.99 | 513.32 | 503.91 | 512.37 | 1,603,088 | +5.66(+1.12%) |
Sep 07, 2022 | 502.16 | 508.47 | 499.90 | 506.70 | 2,578,400 | +3.88(+0.77%) |
Sep 06, 2022 | 505.00 | 512.31 | 502.08 | 502.82 | 2,792,189 | +1.29(+0.26%) |
Sep 02, 2022 | 514.41 | 514.58 | 499.06 | 501.52 | 2,009,735 | -7.43(-1.46%) |
Sep 01, 2022 | 504.42 | 509.21 | 500.30 | 508.95 | 2,146,824 | +4.54(+0.90%) |
Aug 31, 2022 | 505.87 | 511.97 | 504.25 | 504.42 | 2,977,751 | -3.41(-0.67%) |
Aug 30, 2022 | 515.18 | 515.84 | 506.81 | 507.83 | 2,073,054 | -6.73(-1.31%) |
Aug 29, 2022 | 510.90 | 517.60 | 507.86 | 514.56 | 1,765,257 | +0.50(+0.10%) |
Aug 26, 2022 | 526.69 | 527.59 | 513.05 | 514.05 | 1,963,036 | -11.97(-2.27%) |
Aug 25, 2022 | 519.65 | 526.46 | 516.00 | 526.02 | 2,024,117 | +4.96(+0.95%) |
Aug 24, 2022 | 521.27 | 524.36 | 519.66 | 521.06 | 1,813,310 | +0.64(+0.12%) |
Aug 23, 2022 | 527.69 | 527.69 | 517.90 | 520.42 | 2,100,011 | -8.52(-1.61%) |
Aug 22, 2022 | 525.85 | 533.74 | 525.81 | 528.93 | 1,722,410 | -3.64(-0.68%) |
Aug 19, 2022 | 529.84 | 537.25 | 529.17 | 532.58 | 2,324,705 | +3.01(+0.57%) |
Aug 18, 2022 | 529.36 | 532.39 | 526.26 | 529.57 | 1,530,423 | +0.21(+0.04%) |
Aug 17, 2022 | 529.59 | 532.06 | 526.02 | 529.35 | 1,515,142 | -1.09(-0.21%) |
Aug 16, 2022 | 529.56 | 531.72 | 526.82 | 530.44 | 1,825,428 | +1.44(+0.27%) |
Aug 15, 2022 | 526.12 | 531.50 | 523.10 | 529.00 | 1,490,230 | +0.91(+0.17%) |
Aug 12, 2022 | 520.23 | 528.76 | 519.11 | 528.09 | 2,039,633 | +10.53(+2.03%) |
Aug 11, 2022 | 522.79 | 523.17 | 514.47 | 517.56 | 3,094,991 | -4.72(-0.90%) |
Aug 10, 2022 | 524.75 | 526.42 | 518.48 | 522.28 | 2,359,515 | +0.45(+0.09%) |
Aug 09, 2022 | 524.50 | 530.07 | 520.98 | 521.84 | 2,210,817 | +0.64(+0.12%) |
Aug 08, 2022 | 524.41 | 525.76 | 518.11 | 521.19 | 1,705,490 | +1.50(+0.29%) |
Aug 05, 2022 | 514.78 | 520.12 | 512.41 | 519.70 | 2,443,506 | +1.27(+0.25%) |
Aug 04, 2022 | 523.81 | 524.91 | 517.46 | 518.42 | 2,437,986 | -6.70(-1.28%) |
Aug 03, 2022 | 521.84 | 528.01 | 520.31 | 525.13 | 1,892,605 | +5.04(+0.97%) |
Aug 02, 2022 | 522.12 | 525.01 | 516.45 | 520.09 | 2,176,663 | +0.08(+0.01%) |
Aug 01, 2022 | 526.70 | 528.04 | 515.75 | 520.01 | 2,404,061 | -6.76(-1.28%) |
Jul 29, 2022 | 524.51 | 528.24 | 521.28 | 526.77 | 3,033,733 | +0.83(+0.16%) |
Jul 28, 2022 | 522.06 | 528.71 | 516.47 | 525.94 | 2,413,918 | +6.68(+1.29%) |
Jul 27, 2022 | 518.22 | 522.42 | 512.88 | 519.26 | 2,338,225 | +2.93(+0.57%) |
Jul 26, 2022 | 518.47 | 522.20 | 515.78 | 516.33 | 2,715,397 | +2.06(+0.40%) |
Jul 25, 2022 | 510.99 | 517.59 | 509.17 | 514.27 | 2,406,009 | +7.83(+1.55%) |
Jul 22, 2022 | 510.90 | 512.45 | 503.52 | 506.44 | 1,905,211 | -1.02(-0.20%) |
Jul 21, 2022 | 504.48 | 507.47 | 496.46 | 507.46 | 2,746,554 | +2.90(+0.58%) |
Jul 20, 2022 | 518.13 | 518.72 | 500.92 | 504.56 | 4,454,878 | -13.58(-2.62%) |
Jul 19, 2022 | 506.13 | 518.51 | 505.64 | 518.13 | 3,040,572 | +13.68(+2.71%) |
Jul 18, 2022 | 515.75 | 516.88 | 503.86 | 504.46 | 3,306,576 | -10.08(-1.96%) |
Jul 15, 2022 | 510.96 | 516.72 | 500.65 | 514.54 | 5,912,299 | +26.53(+5.44%) |
Jul 14, 2022 | 480.79 | 491.37 | 478.15 | 488.00 | 3,876,183 | +1.16(+0.24%) |
Jul 13, 2022 | 493.48 | 497.16 | 486.80 | 486.85 | 3,570,032 | -12.80(-2.56%) |
Jul 12, 2022 | 498.51 | 504.24 | 495.96 | 499.65 | 2,785,791 | -2.46(-0.49%) |
Jul 11, 2022 | 500.08 | 506.50 | 497.12 | 502.11 | 1,795,341 | -1.63(-0.32%) |
Jul 08, 2022 | 497.60 | 513.20 | 496.34 | 503.74 | 3,184,019 | +4.13(+0.83%) |
Jul 07, 2022 | 500.46 | 502.45 | 497.52 | 499.61 | 2,455,961 | -0.88(-0.18%) |
Jul 06, 2022 | 491.12 | 502.56 | 489.82 | 500.50 | 2,580,254 | +9.76(+1.99%) |
Jul 05, 2022 | 493.06 | 496.33 | 478.12 | 490.73 | 3,119,596 | -11.81(-2.35%) |