Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 636.24 | 642.36 | 633.76 | 640.62 | 0 | +7.07(+1.12%) |
Sep 29, 2022 | 639.28 | 639.28 | 628.83 | 633.55 | 0 | -7.54(-1.18%) |
Sep 28, 2022 | 633.66 | 642.18 | 627.35 | 641.09 | 0 | -1.63(-0.25%) |
Sep 27, 2022 | 645.57 | 650.99 | 642.72 | 642.72 | 0 | +2.31(+0.36%) |
Sep 26, 2022 | 638.73 | 647.79 | 635.70 | 640.41 | 0 | +1.13(+0.18%) |
Sep 23, 2022 | 654.21 | 654.54 | 637.36 | 639.28 | 0 | -18.12(-2.76%) |
Sep 22, 2022 | 658.76 | 670.41 | 657.37 | 657.40 | 0 | -12.39(-1.85%) |
Sep 21, 2022 | 657.79 | 671.03 | 657.43 | 669.79 | 0 | +8.18(+1.24%) |
Sep 20, 2022 | 667.14 | 672.66 | 660.09 | 661.61 | 0 | -3.82(-0.57%) |
Sep 19, 2022 | 661.78 | 668.12 | 657.04 | 665.43 | 0 | +0.60(+0.09%) |
Sep 16, 2022 | 668.99 | 670.11 | 663.48 | 664.83 | 0 | -9.91(-1.47%) |
Sep 15, 2022 | 680.45 | 684.93 | 672.98 | 674.74 | 0 | -6.12(-0.90%) |
Sep 14, 2022 | 679.48 | 684.73 | 675.72 | 680.86 | 0 | -3.37(-0.49%) |
Sep 13, 2022 | 698.68 | 703.39 | 684.23 | 684.23 | 0 | -12.64(-1.81%) |
Sep 12, 2022 | 687.82 | 699.21 | 686.83 | 696.87 | 0 | +10.90(+1.59%) |
Sep 09, 2022 | 675.96 | 688.42 | 675.96 | 685.97 | 0 | +11.57(+1.72%) |
Sep 08, 2022 | 673.65 | 675.76 | 663.63 | 674.40 | 0 | +3.13(+0.47%) |
Sep 07, 2022 | 667.65 | 672.90 | 664.87 | 671.27 | 0 | -4.00(-0.59%) |
Sep 06, 2022 | 672.58 | 678.82 | 668.54 | 675.27 | 0 | +1.15(+0.17%) |
Sep 05, 2022 | 668.71 | 675.45 | 664.51 | 674.12 | 0 | -4.45(-0.66%) |
Sep 02, 2022 | 673.19 | 679.66 | 668.42 | 678.57 | 0 | +3.61(+0.53%) |
Sep 01, 2022 | 674.96 | 674.96 | 674.96 | 674.96 | 0 | -5.35(-0.79%) |
Aug 31, 2022 | 695.93 | 697.22 | 680.31 | 680.31 | 0 | -10.00(-1.45%) |
Aug 30, 2022 | 700.58 | 707.69 | 687.32 | 690.31 | 0 | -8.02(-1.15%) |
Aug 29, 2022 | 695.97 | 701.33 | 692.93 | 698.33 | 0 | -6.75(-0.96%) |
Aug 26, 2022 | 720.32 | 722.57 | 703.36 | 705.08 | 0 | -13.17(-1.83%) |
Aug 25, 2022 | 717.72 | 720.56 | 713.14 | 718.25 | 0 | +4.44(+0.62%) |
Aug 24, 2022 | 708.23 | 714.72 | 705.12 | 713.81 | 0 | +2.94(+0.41%) |
Aug 23, 2022 | 706.89 | 712.52 | 706.89 | 710.87 | 0 | -0.17(-0.02%) |
Aug 22, 2022 | 714.07 | 717.02 | 708.56 | 711.04 | 0 | -8.48(-1.18%) |
Aug 19, 2022 | 722.17 | 728.19 | 719.07 | 719.52 | 0 | -6.34(-0.87%) |
Aug 18, 2022 | 719.03 | 726.11 | 716.04 | 725.86 | 0 | +2.77(+0.38%) |
Aug 17, 2022 | 730.58 | 730.62 | 722.46 | 723.09 | 0 | -5.02(-0.69%) |
Aug 16, 2022 | 731.43 | 732.29 | 725.47 | 728.11 | 0 | -0.77(-0.11%) |
Aug 15, 2022 | 729.67 | 730.39 | 722.05 | 728.88 | 0 | +3.12(+0.43%) |
Aug 12, 2022 | 723.66 | 726.59 | 720.21 | 725.76 | 0 | -0.03(-0.00%) |
Aug 11, 2022 | 728.54 | 729.85 | 723.21 | 725.79 | 0 | +1.52(+0.21%) |
Aug 10, 2022 | 712.82 | 725.22 | 712.67 | 724.27 | 0 | +7.34(+1.02%) |
Aug 09, 2022 | 727.10 | 728.18 | 716.48 | 716.93 | 0 | -10.94(-1.50%) |
Aug 08, 2022 | 728.21 | 733.28 | 725.83 | 727.87 | 0 | +5.13(+0.71%) |
Aug 05, 2022 | 730.29 | 732.19 | 720.49 | 722.74 | 0 | -8.84(-1.21%) |
Aug 04, 2022 | 732.56 | 736.34 | 729.72 | 731.58 | 0 | -2.95(-0.40%) |
Aug 03, 2022 | 726.70 | 735.02 | 725.01 | 734.53 | 0 | +8.78(+1.21%) |
Aug 02, 2022 | 726.88 | 727.02 | 720.86 | 725.75 | 0 | -2.43(-0.33%) |
Aug 01, 2022 | 728.68 | 732.41 | 725.31 | 728.18 | 0 | -1.26(-0.17%) |
Jul 29, 2022 | 722.73 | 732.58 | 722.54 | 729.44 | 0 | +7.06(+0.98%) |
Jul 28, 2022 | 718.62 | 722.38 | 713.52 | 722.38 | 0 | +8.85(+1.24%) |
Jul 27, 2022 | 711.05 | 716.64 | 709.91 | 713.53 | 0 | +7.27(+1.03%) |
Jul 26, 2022 | 708.68 | 712.19 | 705.21 | 706.26 | 0 | -0.75(-0.11%) |
Jul 25, 2022 | 702.79 | 707.08 | 699.47 | 707.01 | 0 | +1.97(+0.28%) |
Jul 22, 2022 | 704.18 | 711.00 | 702.77 | 705.04 | 0 | +0.43(+0.06%) |
Jul 21, 2022 | 694.49 | 704.61 | 694.16 | 704.61 | 0 | +10.20(+1.47%) |
Jul 20, 2022 | 688.74 | 695.27 | 685.89 | 694.41 | 0 | +4.94(+0.72%) |
Jul 19, 2022 | 674.24 | 691.06 | 673.35 | 689.47 | 0 | +8.37(+1.23%) |
Jul 18, 2022 | 678.68 | 683.57 | 676.92 | 681.10 | 0 | +9.18(+1.37%) |
Jul 15, 2022 | 662.52 | 672.63 | 660.17 | 671.92 | 0 | +12.21(+1.85%) |
Jul 14, 2022 | 666.38 | 668.46 | 654.62 | 659.71 | 0 | -6.20(-0.93%) |
Jul 13, 2022 | 670.30 | 670.63 | 656.66 | 665.91 | 0 | -4.77(-0.71%) |
Jul 12, 2022 | 664.88 | 672.08 | 660.70 | 670.68 | 0 | +1.51(+0.23%) |
Jul 11, 2022 | 663.96 | 673.37 | 662.79 | 669.17 | 0 | -5.05(-0.75%) |
Jul 08, 2022 | 671.65 | 675.15 | 665.73 | 674.22 | 0 | +2.80(+0.42%) |
Jul 07, 2022 | 665.48 | 672.38 | 663.12 | 671.42 | 0 | +14.71(+2.24%) |
Jul 06, 2022 | 655.27 | 661.51 | 652.94 | 656.71 | 0 | +12.49(+1.94%) |
Jul 05, 2022 | 662.79 | 664.06 | 643.60 | 644.22 | 0 | -15.39(-2.33%) |
Jul 04, 2022 | 659.14 | 661.57 | 656.10 | 659.61 | 0 | +3.93(+0.60%) |
Jul 01, 2022 | 651.22 | 661.00 | 648.70 | 655.68 | 0 | -3.55(-0.54%) |
Jun 30, 2022 | 657.26 | 660.85 | 652.50 | 659.23 | 0 | -7.34(-1.10%) |
Jun 29, 2022 | 664.09 | 669.36 | 660.07 | 666.57 | 0 | -78.32(-10.51%) |
Feb 18, 2022 | 751.27 | 752.77 | 742.84 | 744.89 | 0 | -6.31(-0.84%) |
Feb 17, 2022 | 759.48 | 760.76 | 748.23 | 751.20 | 0 | -7.72(-1.02%) |
Feb 16, 2022 | 757.43 | 763.02 | 754.53 | 758.92 | 0 | +3.70(+0.49%) |
Feb 15, 2022 | 745.60 | 755.98 | 745.40 | 755.22 | 0 | +7.33(+0.98%) |
Feb 14, 2022 | 748.96 | 749.39 | 737.98 | 747.89 | 0 | -6.13(-0.81%) |
Feb 11, 2022 | 754.02 | 754.02 | 754.02 | 754.02 | 0 | -8.63(-1.13%) |
Feb 10, 2022 | 765.79 | 770.23 | 758.84 | 762.65 | 0 | -7.29(-0.95%) |
Feb 09, 2022 | 765.51 | 771.64 | 763.88 | 769.94 | 0 | +14.15(+1.87%) |
Feb 08, 2022 | 755.24 | 757.89 | 750.70 | 755.79 | 0 | +0.10(+0.01%) |
Feb 07, 2022 | 750.23 | 758.32 | 746.02 | 755.69 | 0 | +8.52(+1.14%) |
Feb 04, 2022 | 753.74 | 756.25 | 742.01 | 747.17 | 0 | -18.39(-2.40%) |
Feb 02, 2022 | 768.76 | 772.23 | 765.56 | 765.56 | 0 | +0.34(+0.04%) |
Feb 01, 2022 | 761.91 | 765.64 | 759.03 | 765.22 | 0 | +10.02(+1.33%) |
Jan 31, 2022 | 754.33 | 759.11 | 749.23 | 755.20 | 0 | +10.94(+1.47%) |
Jan 28, 2022 | 749.21 | 749.87 | 734.54 | 744.26 | 0 | -9.53(-1.26%) |
Jan 27, 2022 | 737.36 | 758.87 | 737.36 | 753.79 | 0 | +1.36(+0.18%) |
Jan 26, 2022 | 746.34 | 756.86 | 746.34 | 752.43 | 0 | +12.57(+1.70%) |
Jan 25, 2022 | 746.62 | 747.05 | 734.42 | 739.86 | 0 | +1.20(+0.16%) |
Jan 24, 2022 | 761.04 | 764.82 | 734.71 | 738.66 | 0 | -25.04(-3.28%) |
Jan 21, 2022 | 763.77 | 768.71 | 755.92 | 763.70 | 0 | -14.56(-1.87%) |
Jan 20, 2022 | 776.09 | 778.26 | 770.77 | 778.26 | 0 | +5.70(+0.74%) |
Jan 19, 2022 | 763.02 | 779.94 | 761.84 | 772.56 | 0 | +2.86(+0.37%) |
Jan 18, 2022 | 776.57 | 776.89 | 766.09 | 769.70 | 0 | -11.62(-1.49%) |
Jan 17, 2022 | 782.02 | 784.32 | 775.08 | 781.32 | 0 | -2.21(-0.28%) |
Jan 14, 2022 | 783.14 | 788.33 | 781.11 | 783.53 | 0 | -7.80(-0.99%) |
Jan 13, 2022 | 789.74 | 796.12 | 788.46 | 791.33 | 0 | +0.89(+0.11%) |
Jan 12, 2022 | 788.66 | 794.13 | 785.60 | 790.44 | 0 | +8.09(+1.03%) |
Jan 11, 2022 | 781.89 | 783.73 | 777.36 | 782.35 | 0 | +9.22(+1.19%) |
Jan 10, 2022 | 792.10 | 792.42 | 770.31 | 773.13 | 0 | -15.30(-1.94%) |
Jan 07, 2022 | 788.95 | 789.94 | 783.63 | 788.43 | 0 | +2.53(+0.32%) |
Jan 06, 2022 | 786.92 | 789.28 | 779.84 | 785.90 | 0 | -14.85(-1.85%) |
Jan 05, 2022 | 802.50 | 805.66 | 799.58 | 800.75 | 0 | -3.53(-0.44%) |
Jan 04, 2022 | 808.76 | 812.55 | 802.28 | 804.28 | 0 | +0.97(+0.12%) |
Jan 03, 2022 | 802.50 | 805.85 | 800.62 | 803.31 | 0 | +5.38(+0.67%) |
Dec 31, 2021 | 799.65 | 800.36 | 797.03 | 797.93 | 0 | -2.32(-0.29%) |
Dec 30, 2021 | 797.68 | 800.81 | 797.68 | 800.25 | 0 | +4.13(+0.52%) |
Dec 29, 2021 | 801.50 | 802.28 | 793.56 | 796.12 | 0 | -4.83(-0.60%) |
Dec 28, 2021 | 796.99 | 803.59 | 796.61 | 800.95 | 0 | +3.65(+0.46%) |
Dec 27, 2021 | 788.84 | 798.51 | 788.40 | 797.30 | 0 | +6.82(+0.86%) |
Dec 24, 2021 | 791.84 | 793.34 | 790.48 | 790.48 | 0 | -1.82(-0.23%) |
Dec 23, 2021 | 787.55 | 793.20 | 784.37 | 792.30 | 0 | +10.22(+1.31%) |
Dec 22, 2021 | 777.63 | 782.08 | 773.95 | 782.08 | 0 | +7.13(+0.92%) |
Dec 21, 2021 | 771.54 | 775.28 | 771.54 | 774.95 | 0 | +11.92(+1.56%) |
Dec 20, 2021 | 757.25 | 765.51 | 755.57 | 763.03 | 0 | -8.67(-1.12%) |
Dec 17, 2021 | 776.58 | 778.00 | 765.56 | 771.70 | 0 | -9.89(-1.27%) |
Dec 16, 2021 | 791.11 | 793.06 | 781.59 | 781.59 | 0 | +6.13(+0.79%) |
Dec 15, 2021 | 778.35 | 780.44 | 774.54 | 775.46 | 0 | -0.29(-0.04%) |
Dec 14, 2021 | 786.61 | 788.08 | 775.31 | 775.75 | 0 | -7.25(-0.93%) |
Dec 13, 2021 | 791.41 | 796.23 | 782.47 | 783.00 | 0 | -5.01(-0.64%) |
Dec 10, 2021 | 786.05 | 793.73 | 786.05 | 788.01 | 0 | -3.90(-0.49%) |
Dec 09, 2021 | 800.23 | 800.83 | 790.93 | 791.91 | 0 | -5.81(-0.73%) |
Dec 08, 2021 | 805.07 | 809.16 | 797.72 | 797.72 | 0 | -8.06(-1.00%) |
Dec 07, 2021 | 789.95 | 806.13 | 789.63 | 805.78 | 0 | +27.35(+3.51%) |
Dec 06, 2021 | 778.23 | 780.44 | 770.88 | 778.43 | 0 | +6.21(+0.80%) |
Dec 03, 2021 | 784.80 | 785.10 | 769.14 | 772.22 | 0 | -6.58(-0.84%) |
Dec 02, 2021 | 779.79 | 783.75 | 773.37 | 778.80 | 0 | -11.90(-1.50%) |
Dec 01, 2021 | 783.84 | 792.16 | 783.84 | 790.70 | 0 | +13.31(+1.71%) |
Nov 30, 2021 | 778.57 | 786.71 | 774.31 | 777.39 | 0 | -9.62(-1.22%) |
Nov 29, 2021 | 791.63 | 793.76 | 786.38 | 787.01 | 0 | +5.38(+0.69%) |
Nov 26, 2021 | 782.27 | 793.00 | 779.70 | 781.63 | 0 | -25.92(-3.21%) |
Nov 25, 2021 | 806.92 | 808.91 | 803.78 | 807.55 | 0 | +4.59(+0.57%) |
Nov 24, 2021 | 804.98 | 807.29 | 795.28 | 802.96 | 0 | +0.72(+0.09%) |
Nov 23, 2021 | 807.50 | 810.11 | 801.50 | 802.24 | 0 | -13.10(-1.61%) |
Nov 22, 2021 | 824.25 | 824.25 | 815.34 | 815.34 | 0 | -6.46(-0.79%) |
Nov 19, 2021 | 825.28 | 828.00 | 820.45 | 821.80 | 0 | -3.26(-0.40%) |
Nov 18, 2021 | 826.22 | 829.66 | 823.44 | 825.06 | 0 | -2.51(-0.30%) |
Nov 17, 2021 | 827.38 | 829.35 | 825.82 | 827.57 | 0 | +1.86(+0.23%) |
Nov 16, 2021 | 825.71 | 825.71 | 825.71 | 825.71 | 0 | +2.50(+0.30%) |
Nov 15, 2021 | 820.92 | 823.21 | 817.80 | 823.21 | 0 | +2.91(+0.35%) |
Nov 12, 2021 | 815.38 | 820.30 | 813.06 | 820.30 | 0 | +3.95(+0.48%) |
Nov 11, 2021 | 812.22 | 816.35 | 809.04 | 816.35 | 0 | -0.73(-0.09%) |
Nov 10, 2021 | 817.08 | 817.08 | 817.08 | 817.08 | 0 | +1.91(+0.23%) |
Nov 09, 2021 | 815.27 | 818.12 | 813.10 | 815.17 | 0 | -2.42(-0.30%) |
Nov 08, 2021 | 818.22 | 820.88 | 817.48 | 817.59 | 0 | -2.13(-0.26%) |
Nov 05, 2021 | 820.15 | 824.72 | 819.05 | 819.72 | 0 | -0.66(-0.08%) |
Nov 04, 2021 | 820.71 | 822.34 | 818.04 | 820.38 | 0 | +4.37(+0.54%) |
Nov 03, 2021 | 811.28 | 816.07 | 811.28 | 816.01 | 0 | +3.72(+0.46%) |
Nov 02, 2021 | 809.21 | 812.53 | 808.42 | 812.29 | 0 | +0.55(+0.07%) |
Nov 01, 2021 | 815.25 | 812.58 | 808.30 | 811.74 | 0 | +0.83(+0.10%) |
Oct 29, 2021 | 804.46 | 811.53 | 801.26 | 810.91 | 0 | -1.32(-0.16%) |
Oct 28, 2021 | 812.81 | 815.95 | 810.45 | 812.23 | 0 | -3.06(-0.38%) |
Oct 27, 2021 | 816.03 | 818.27 | 813.92 | 815.29 | 0 | -1.62(-0.20%) |
Oct 26, 2021 | 813.44 | 818.31 | 813.09 | 816.91 | 0 | +3.89(+0.48%) |
Oct 25, 2021 | 815.52 | 816.75 | 812.07 | 813.02 | 0 | +0.05(+0.01%) |
Oct 22, 2021 | 812.50 | 816.97 | 810.92 | 812.97 | 0 | +5.33(+0.66%) |
Oct 21, 2021 | 801.23 | 809.68 | 800.87 | 807.64 | 0 | +2.17(+0.27%) |
Oct 20, 2021 | 798.73 | 808.36 | 798.73 | 805.47 | 0 | +2.98(+0.37%) |
Oct 19, 2021 | 800.00 | 803.24 | 798.37 | 802.49 | 0 | +5.75(+0.72%) |
Oct 18, 2021 | 797.04 | 798.48 | 792.59 | 796.74 | 0 | -3.67(-0.46%) |
Oct 15, 2021 | 796.64 | 801.03 | 792.71 | 800.41 | 0 | +9.57(+1.21%) |
Oct 14, 2021 | 785.08 | 791.56 | 784.00 | 790.84 | 0 | +13.32(+1.71%) |
Oct 13, 2021 | 769.59 | 778.91 | 767.52 | 777.52 | 0 | +6.05(+0.78%) |
Oct 12, 2021 | 763.89 | 773.85 | 763.24 | 771.47 | 0 | -2.32(-0.30%) |
Oct 11, 2021 | 771.58 | 775.33 | 768.22 | 773.79 | 0 | +1.74(+0.23%) |
Oct 08, 2021 | 777.45 | 777.50 | 772.05 | 772.05 | 0 | -5.13(-0.66%) |
Oct 07, 2021 | 771.18 | 777.85 | 767.64 | 777.18 | 0 | +15.96(+2.10%) |
Oct 06, 2021 | 763.49 | 764.09 | 751.60 | 761.22 | 0 | -9.97(-1.29%) |
Oct 05, 2021 | 758.84 | 771.61 | 758.84 | 771.19 | 0 | +13.99(+1.85%) |
Oct 04, 2021 | 762.26 | 765.96 | 756.54 | 757.20 | 0 | -4.62(-0.61%) |