Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 401.75 | 409.73 | 394.64 | 401.19 | 737,214 | -3.57(-0.88%) |
Sep 29, 2022 | 408.93 | 409.61 | 400.97 | 404.76 | 667,650 | -4.45(-1.09%) |
Sep 28, 2022 | 401.00 | 410.47 | 397.02 | 409.21 | 951,198 | +15.10(+3.83%) |
Sep 27, 2022 | 392.80 | 397.46 | 388.31 | 394.11 | 829,438 | +6.45(+1.66%) |
Sep 26, 2022 | 392.50 | 399.17 | 387.33 | 387.66 | 726,580 | -4.64(-1.18%) |
Sep 23, 2022 | 395.84 | 397.64 | 386.10 | 392.30 | 1,016,625 | -9.37(-2.33%) |
Sep 22, 2022 | 408.39 | 410.26 | 401.20 | 401.67 | 657,269 | -9.15(-2.23%) |
Sep 21, 2022 | 420.04 | 423.00 | 410.71 | 410.82 | 504,480 | -5.80(-1.39%) |
Sep 20, 2022 | 416.96 | 419.53 | 413.00 | 416.62 | 578,214 | -4.85(-1.15%) |
Sep 19, 2022 | 418.04 | 426.20 | 417.01 | 421.47 | 704,825 | +2.81(+0.67%) |
Sep 16, 2022 | 417.54 | 423.11 | 415.80 | 418.66 | 728,941 | -4.01(-0.95%) |
Sep 15, 2022 | 426.12 | 427.00 | 419.01 | 422.67 | 763,438 | -3.48(-0.82%) |
Sep 14, 2022 | 430.72 | 432.35 | 419.57 | 426.15 | 1,013,875 | -3.91(-0.91%) |
Sep 13, 2022 | 439.00 | 441.58 | 429.39 | 430.06 | 1,011,725 | -16.08(-3.60%) |
Sep 12, 2022 | 444.78 | 451.30 | 444.09 | 446.14 | 925,588 | +3.24(+0.73%) |
Sep 09, 2022 | 446.05 | 448.07 | 441.18 | 442.90 | 959,641 | -2.44(-0.55%) |
Sep 08, 2022 | 440.76 | 448.29 | 438.20 | 445.34 | 1,194,625 | +1.33(+0.30%) |
Sep 07, 2022 | 429.42 | 445.63 | 427.54 | 444.01 | 1,471,334 | +16.19(+3.78%) |
Sep 06, 2022 | 423.48 | 431.75 | 414.07 | 427.82 | 983,103 | +4.74(+1.12%) |
Sep 02, 2022 | 428.40 | 431.60 | 420.89 | 423.08 | 816,797 | -1.17(-0.28%) |
Sep 01, 2022 | 419.85 | 424.48 | 414.00 | 424.25 | 915,762 | +4.38(+1.04%) |
Aug 31, 2022 | 419.37 | 425.33 | 416.47 | 419.87 | 1,139,242 | +3.08(+0.74%) |
Aug 30, 2022 | 420.26 | 420.68 | 410.14 | 416.79 | 790,455 | -0.83(-0.20%) |
Aug 29, 2022 | 405.76 | 423.67 | 404.17 | 417.62 | 1,328,974 | +6.15(+1.49%) |
Aug 26, 2022 | 429.69 | 433.88 | 410.95 | 411.47 | 2,584,450 | -7.78(-1.86%) |
Aug 25, 2022 | 412.81 | 420.69 | 409.13 | 419.25 | 1,936,297 | +7.23(+1.75%) |
Aug 24, 2022 | 403.70 | 415.03 | 400.16 | 412.02 | 832,078 | +10.71(+2.67%) |
Aug 23, 2022 | 398.69 | 403.94 | 398.16 | 401.31 | 642,944 | +3.86(+0.97%) |
Aug 22, 2022 | 397.18 | 400.45 | 395.46 | 397.45 | 659,628 | -5.80(-1.44%) |
Aug 19, 2022 | 407.75 | 410.03 | 399.54 | 403.25 | 586,221 | -6.00(-1.47%) |
Aug 18, 2022 | 406.05 | 410.06 | 402.07 | 409.25 | 504,366 | +4.90(+1.21%) |
Aug 17, 2022 | 403.00 | 406.82 | 400.25 | 404.35 | 682,990 | -2.91(-0.71%) |
Aug 16, 2022 | 407.05 | 418.79 | 407.05 | 407.26 | 1,454,826 | +1.92(+0.47%) |
Aug 15, 2022 | 397.50 | 408.16 | 396.97 | 405.34 | 774,137 | +9.87(+2.50%) |
Aug 12, 2022 | 391.85 | 395.58 | 389.08 | 395.47 | 529,755 | +5.44(+1.39%) |
Aug 11, 2022 | 384.05 | 391.33 | 384.05 | 390.03 | 567,839 | +8.55(+2.24%) |
Aug 10, 2022 | 385.78 | 388.79 | 381.11 | 381.48 | 596,429 | +5.70(+1.52%) |
Aug 09, 2022 | 380.40 | 380.64 | 372.22 | 375.78 | 641,673 | -3.61(-0.95%) |
Aug 08, 2022 | 378.30 | 385.34 | 377.92 | 379.39 | 751,716 | +1.59(+0.42%) |
Aug 05, 2022 | 370.00 | 378.86 | 368.80 | 377.80 | 926,244 | +5.45(+1.46%) |
Aug 04, 2022 | 376.63 | 376.63 | 370.44 | 372.35 | 885,968 | -0.55(-0.15%) |
Aug 03, 2022 | 380.60 | 384.16 | 360.58 | 372.90 | 2,535,714 | -20.00(-5.09%) |
Aug 02, 2022 | 395.74 | 399.37 | 387.25 | 392.90 | 611,682 | -1.38(-0.35%) |
Aug 01, 2022 | 388.90 | 396.17 | 385.91 | 394.28 | 921,811 | +5.50(+1.41%) |
Jul 29, 2022 | 397.47 | 398.36 | 386.01 | 388.78 | 1,171,499 | -11.98(-2.99%) |
Jul 28, 2022 | 395.35 | 404.46 | 392.27 | 400.76 | 533,246 | +5.32(+1.35%) |
Jul 27, 2022 | 386.92 | 397.56 | 384.19 | 395.44 | 610,465 | +10.65(+2.77%) |
Jul 26, 2022 | 391.22 | 392.83 | 380.81 | 384.79 | 997,618 | -16.47(-4.10%) |
Jul 25, 2022 | 408.91 | 408.91 | 397.77 | 401.26 | 452,655 | -5.14(-1.26%) |
Jul 22, 2022 | 412.91 | 416.98 | 403.70 | 406.40 | 540,923 | -4.87(-1.18%) |
Jul 21, 2022 | 406.11 | 411.64 | 401.54 | 411.27 | 578,598 | +2.91(+0.71%) |
Jul 20, 2022 | 402.36 | 412.50 | 402.10 | 408.36 | 851,150 | +6.00(+1.49%) |
Jul 19, 2022 | 399.81 | 405.35 | 396.46 | 402.36 | 525,268 | +8.77(+2.23%) |
Jul 18, 2022 | 401.88 | 406.48 | 392.56 | 393.59 | 519,709 | -3.65(-0.92%) |
Jul 15, 2022 | 389.59 | 399.00 | 387.56 | 397.24 | 844,072 | +11.66(+3.02%) |
Jul 14, 2022 | 378.09 | 386.61 | 375.09 | 385.58 | 822,476 | +2.84(+0.74%) |
Jul 13, 2022 | 373.70 | 385.77 | 370.54 | 382.74 | 616,147 | +5.68(+1.51%) |
Jul 12, 2022 | 385.35 | 389.35 | 375.19 | 377.06 | 580,918 | -6.21(-1.62%) |
Jul 11, 2022 | 381.29 | 387.45 | 378.02 | 383.27 | 545,112 | +1.83(+0.48%) |
Jul 08, 2022 | 383.88 | 385.34 | 376.79 | 381.44 | 443,402 | -2.20(-0.57%) |
Jul 07, 2022 | 383.08 | 387.98 | 380.76 | 383.64 | 979,491 | +1.88(+0.49%) |
Jul 06, 2022 | 377.43 | 386.81 | 374.58 | 381.76 | 706,832 | +3.29(+0.87%) |
Jul 05, 2022 | 375.88 | 378.49 | 368.64 | 378.47 | 922,508 | -4.38(-1.14%) |