Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 479.85 | 483.67 | 474.81 | 479.39 | 549,196 | +2.24(+0.47%) |
Sep 29, 2022 | 480.32 | 481.09 | 475.16 | 477.14 | 336,085 | -6.79(-1.40%) |
Sep 28, 2022 | 481.98 | 486.56 | 473.89 | 483.93 | 488,531 | +6.59(+1.38%) |
Sep 27, 2022 | 484.87 | 487.02 | 473.51 | 477.34 | 373,630 | -2.19(-0.46%) |
Sep 26, 2022 | 484.68 | 488.50 | 477.64 | 479.53 | 410,198 | -5.40(-1.11%) |
Sep 23, 2022 | 488.96 | 492.88 | 480.88 | 484.93 | 520,208 | -9.20(-1.86%) |
Sep 22, 2022 | 506.39 | 506.62 | 490.97 | 494.13 | 531,646 | -12.26(-2.42%) |
Sep 21, 2022 | 528.11 | 531.42 | 506.37 | 506.39 | 569,134 | -13.96(-2.68%) |
Sep 20, 2022 | 518.13 | 523.62 | 513.61 | 520.36 | 359,580 | -4.02(-0.77%) |
Sep 19, 2022 | 511.80 | 525.60 | 511.80 | 524.38 | 419,875 | +8.76(+1.70%) |
Sep 16, 2022 | 519.34 | 521.11 | 509.57 | 515.62 | 1,115,743 | -6.54(-1.25%) |
Sep 15, 2022 | 536.62 | 539.41 | 520.46 | 522.15 | 413,770 | -15.10(-2.81%) |
Sep 14, 2022 | 546.59 | 548.53 | 533.81 | 537.25 | 340,962 | -8.73(-1.60%) |
Sep 13, 2022 | 548.78 | 552.69 | 543.36 | 545.98 | 494,075 | -10.73(-1.93%) |
Sep 12, 2022 | 561.73 | 562.06 | 552.56 | 556.72 | 301,687 | -4.55(-0.81%) |
Sep 09, 2022 | 565.10 | 565.51 | 559.02 | 561.26 | 278,610 | +1.91(+0.34%) |
Sep 08, 2022 | 560.38 | 562.09 | 554.35 | 559.35 | 214,571 | -2.93(-0.52%) |
Sep 07, 2022 | 551.40 | 563.96 | 548.00 | 562.28 | 296,350 | +12.13(+2.21%) |
Sep 06, 2022 | 544.68 | 551.09 | 541.15 | 550.15 | 343,833 | +5.97(+1.10%) |
Sep 02, 2022 | 548.97 | 554.48 | 541.45 | 544.18 | 200,120 | -1.70(-0.31%) |
Sep 01, 2022 | 541.05 | 547.74 | 539.86 | 545.89 | 298,641 | +2.07(+0.38%) |
Aug 31, 2022 | 544.67 | 549.23 | 541.51 | 543.82 | 374,635 | -1.42(-0.26%) |
Aug 30, 2022 | 551.05 | 551.48 | 539.12 | 545.24 | 335,363 | -8.88(-1.60%) |
Aug 29, 2022 | 548.93 | 557.80 | 547.47 | 554.12 | 204,975 | -0.77(-0.14%) |
Aug 26, 2022 | 571.00 | 572.65 | 554.57 | 554.89 | 238,404 | -16.70(-2.92%) |
Aug 25, 2022 | 568.36 | 572.55 | 565.17 | 571.59 | 188,386 | +4.15(+0.73%) |
Aug 24, 2022 | 566.39 | 567.67 | 562.68 | 567.44 | 211,231 | +2.25(+0.40%) |
Aug 23, 2022 | 559.73 | 568.04 | 559.73 | 565.18 | 206,839 | +4.20(+0.75%) |
Aug 22, 2022 | 566.15 | 568.83 | 560.16 | 560.98 | 214,524 | -11.23(-1.96%) |
Aug 19, 2022 | 572.38 | 572.87 | 567.50 | 572.21 | 187,328 | -1.63(-0.28%) |
Aug 18, 2022 | 574.24 | 576.57 | 570.94 | 573.84 | 219,943 | +1.85(+0.32%) |
Aug 17, 2022 | 568.01 | 575.59 | 566.52 | 571.98 | 257,488 | -0.50(-0.09%) |
Aug 16, 2022 | 568.50 | 576.82 | 568.50 | 572.48 | 204,429 | +1.36(+0.24%) |
Aug 15, 2022 | 562.83 | 576.64 | 562.07 | 571.12 | 263,120 | +2.86(+0.50%) |
Aug 12, 2022 | 555.64 | 568.63 | 555.64 | 568.26 | 213,482 | +13.25(+2.39%) |
Aug 11, 2022 | 556.14 | 560.37 | 554.31 | 555.01 | 210,425 | +1.36(+0.25%) |
Aug 10, 2022 | 555.78 | 558.33 | 552.18 | 553.65 | 246,712 | +6.86(+1.25%) |
Aug 09, 2022 | 548.78 | 554.96 | 546.13 | 546.79 | 243,802 | -4.23(-0.77%) |
Aug 08, 2022 | 548.73 | 552.73 | 546.64 | 551.02 | 266,062 | +6.14(+1.13%) |
Aug 05, 2022 | 526.34 | 545.29 | 526.34 | 544.88 | 334,452 | +14.11(+2.66%) |
Aug 04, 2022 | 532.05 | 534.43 | 528.49 | 530.77 | 207,402 | +0.31(+0.06%) |
Aug 03, 2022 | 528.48 | 532.94 | 522.71 | 530.45 | 326,163 | +2.71(+0.51%) |
Aug 02, 2022 | 537.27 | 537.32 | 526.81 | 527.75 | 385,316 | -9.13(-1.70%) |
Aug 01, 2022 | 528.47 | 540.72 | 523.11 | 536.88 | 461,121 | +5.93(+1.12%) |
Jul 29, 2022 | 507.97 | 532.21 | 507.10 | 530.95 | 792,075 | +40.69(+8.30%) |
Jul 28, 2022 | 479.83 | 491.28 | 477.62 | 490.26 | 491,386 | +13.94(+2.93%) |
Jul 27, 2022 | 467.54 | 478.41 | 462.04 | 476.32 | 400,124 | +7.85(+1.68%) |
Jul 26, 2022 | 468.80 | 469.41 | 462.71 | 468.47 | 278,611 | -2.49(-0.53%) |
Jul 25, 2022 | 462.44 | 471.31 | 460.73 | 470.96 | 219,198 | +8.05(+1.74%) |
Jul 22, 2022 | 464.88 | 467.87 | 460.11 | 462.91 | 225,402 | +0.55(+0.12%) |
Jul 21, 2022 | 459.37 | 462.49 | 455.64 | 462.37 | 264,783 | +1.83(+0.40%) |
Jul 20, 2022 | 456.01 | 461.11 | 451.91 | 460.54 | 217,542 | +5.39(+1.18%) |
Jul 19, 2022 | 448.32 | 456.79 | 446.05 | 455.15 | 299,798 | +12.38(+2.80%) |
Jul 18, 2022 | 448.06 | 450.98 | 441.99 | 442.77 | 366,970 | -4.04(-0.91%) |
Jul 15, 2022 | 452.26 | 452.83 | 445.08 | 446.81 | 321,704 | +1.03(+0.23%) |
Jul 14, 2022 | 435.58 | 446.65 | 431.41 | 445.79 | 344,589 | +1.95(+0.44%) |
Jul 13, 2022 | 453.90 | 453.90 | 443.37 | 443.83 | 650,302 | -19.36(-4.18%) |
Jul 12, 2022 | 463.46 | 471.83 | 461.42 | 463.20 | 321,657 | -3.46(-0.74%) |
Jul 11, 2022 | 461.61 | 467.83 | 461.61 | 466.65 | 254,478 | +2.52(+0.54%) |
Jul 08, 2022 | 463.25 | 466.39 | 457.86 | 464.13 | 218,570 | +1.28(+0.28%) |
Jul 07, 2022 | 460.06 | 463.24 | 456.54 | 462.85 | 272,686 | +3.61(+0.79%) |
Jul 06, 2022 | 446.54 | 462.02 | 446.54 | 459.24 | 431,655 | +14.60(+3.28%) |
Jul 05, 2022 | 444.36 | 446.10 | 436.38 | 444.64 | 366,378 | -6.00(-1.33%) |