Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 512.83 | 519.59 | 504.80 | 505.25 | 1,703,727 | -9.38(-1.82%) |
Sep 29, 2022 | 512.94 | 516.05 | 510.47 | 514.63 | 1,078,777 | -1.21(-0.24%) |
Sep 28, 2022 | 508.73 | 519.22 | 505.62 | 515.85 | 1,873,907 | +9.13(+1.80%) |
Sep 27, 2022 | 515.21 | 516.22 | 503.64 | 506.71 | 1,171,928 | -5.63(-1.10%) |
Sep 26, 2022 | 514.16 | 518.98 | 509.43 | 512.34 | 995,319 | -6.46(-1.24%) |
Sep 23, 2022 | 514.37 | 519.52 | 511.08 | 518.80 | 1,371,558 | +0.50(+0.10%) |
Sep 22, 2022 | 520.01 | 524.94 | 516.59 | 518.30 | 1,141,825 | -5.38(-1.03%) |
Sep 21, 2022 | 531.08 | 538.14 | 522.19 | 523.68 | 1,273,836 | -6.45(-1.22%) |
Sep 20, 2022 | 531.18 | 533.44 | 526.49 | 530.12 | 1,057,886 | -7.48(-1.39%) |
Sep 19, 2022 | 533.70 | 537.94 | 529.13 | 537.60 | 1,076,527 | -1.60(-0.30%) |
Sep 16, 2022 | 545.55 | 545.90 | 534.39 | 539.21 | 1,842,698 | -10.66(-1.94%) |
Sep 15, 2022 | 557.86 | 558.81 | 548.14 | 549.87 | 893,861 | -6.13(-1.10%) |
Sep 14, 2022 | 560.47 | 568.15 | 550.50 | 555.99 | 1,144,112 | -1.38(-0.25%) |
Sep 13, 2022 | 562.54 | 566.92 | 554.78 | 557.38 | 1,650,050 | -19.29(-3.34%) |
Sep 12, 2022 | 566.77 | 577.60 | 565.00 | 576.66 | 1,101,986 | +9.75(+1.72%) |
Sep 09, 2022 | 563.92 | 569.82 | 563.46 | 566.92 | 1,152,674 | +2.83(+0.50%) |
Sep 08, 2022 | 547.50 | 564.71 | 544.90 | 564.09 | 1,862,902 | +14.78(+2.69%) |
Sep 07, 2022 | 541.03 | 551.87 | 539.41 | 549.31 | 1,144,631 | +6.54(+1.21%) |
Sep 06, 2022 | 544.87 | 550.73 | 539.32 | 542.77 | 1,047,853 | +1.59(+0.29%) |
Sep 02, 2022 | 551.36 | 555.44 | 539.21 | 541.18 | 803,045 | -7.17(-1.31%) |
Sep 01, 2022 | 540.07 | 548.58 | 539.18 | 548.35 | 917,926 | +5.41(+1.00%) |
Aug 31, 2022 | 553.74 | 556.70 | 541.95 | 542.94 | 1,172,059 | -8.93(-1.62%) |
Aug 30, 2022 | 554.99 | 556.46 | 548.09 | 551.87 | 1,062,894 | -2.39(-0.43%) |
Aug 29, 2022 | 558.66 | 559.66 | 552.92 | 554.26 | 707,578 | -6.99(-1.25%) |
Aug 26, 2022 | 581.45 | 582.70 | 561.05 | 561.25 | 775,347 | -21.67(-3.72%) |
Aug 25, 2022 | 575.83 | 583.53 | 570.61 | 582.92 | 932,370 | +12.27(+2.15%) |
Aug 24, 2022 | 570.48 | 573.68 | 568.49 | 570.65 | 859,067 | +0.18(+0.03%) |
Aug 23, 2022 | 569.48 | 573.99 | 565.18 | 570.47 | 918,149 | -3.13(-0.54%) |
Aug 22, 2022 | 578.17 | 581.59 | 572.02 | 573.60 | 726,308 | -12.39(-2.11%) |
Aug 19, 2022 | 588.86 | 590.67 | 583.42 | 585.98 | 854,818 | -6.43(-1.09%) |
Aug 18, 2022 | 595.50 | 596.10 | 586.70 | 592.41 | 764,342 | -1.03(-0.17%) |
Aug 17, 2022 | 594.36 | 598.03 | 591.99 | 593.44 | 993,174 | -6.04(-1.01%) |
Aug 16, 2022 | 597.38 | 601.28 | 595.25 | 599.48 | 801,449 | -2.37(-0.39%) |
Aug 15, 2022 | 600.37 | 603.52 | 596.54 | 601.85 | 859,276 | +1.28(+0.21%) |
Aug 12, 2022 | 591.97 | 601.41 | 589.88 | 600.58 | 993,328 | +10.62(+1.80%) |
Aug 11, 2022 | 592.48 | 597.18 | 589.59 | 589.96 | 1,091,503 | +0.19(+0.03%) |
Aug 10, 2022 | 586.61 | 590.17 | 581.37 | 589.77 | 996,148 | +11.43(+1.98%) |
Aug 09, 2022 | 581.40 | 583.48 | 573.53 | 578.34 | 771,326 | -3.07(-0.53%) |
Aug 08, 2022 | 588.22 | 590.71 | 579.95 | 581.40 | 925,616 | -6.28(-1.07%) |
Aug 05, 2022 | 582.73 | 588.09 | 578.54 | 587.69 | 986,771 | +0.26(+0.04%) |
Aug 04, 2022 | 588.25 | 590.41 | 581.01 | 587.43 | 1,003,953 | +2.01(+0.34%) |
Aug 03, 2022 | 587.76 | 591.06 | 581.36 | 585.42 | 1,082,260 | +1.93(+0.33%) |
Aug 02, 2022 | 584.74 | 592.28 | 580.71 | 583.48 | 1,398,822 | -3.50(-0.60%) |
Aug 01, 2022 | 591.52 | 596.23 | 585.76 | 586.98 | 1,544,561 | -8.82(-1.48%) |
Jul 29, 2022 | 600.34 | 608.39 | 595.26 | 595.80 | 2,382,190 | +0.77(+0.13%) |
Jul 28, 2022 | 587.38 | 600.37 | 570.81 | 595.03 | 2,304,834 | +15.64(+2.70%) |
Jul 27, 2022 | 570.51 | 582.81 | 564.53 | 579.39 | 1,270,504 | +8.62(+1.51%) |
Jul 26, 2022 | 566.97 | 571.07 | 564.05 | 570.77 | 1,017,170 | +5.80(+1.03%) |
Jul 25, 2022 | 558.08 | 565.89 | 551.79 | 564.97 | 1,199,600 | +5.87(+1.05%) |
Jul 22, 2022 | 570.98 | 574.16 | 556.17 | 559.09 | 1,257,968 | -13.40(-2.34%) |
Jul 21, 2022 | 553.13 | 572.66 | 553.13 | 572.49 | 2,159,688 | +36.19(+6.75%) |
Jul 20, 2022 | 537.64 | 545.98 | 534.92 | 536.30 | 925,725 | +1.77(+0.33%) |
Jul 19, 2022 | 526.26 | 535.32 | 521.67 | 534.53 | 3,062,082 | +16.04(+3.09%) |
Jul 18, 2022 | 536.50 | 537.64 | 515.04 | 518.49 | 1,323,615 | -18.03(-3.36%) |
Jul 15, 2022 | 531.20 | 537.95 | 525.00 | 536.52 | 1,680,310 | +13.18(+2.52%) |
Jul 14, 2022 | 514.86 | 524.08 | 508.15 | 523.34 | 1,344,516 | +2.47(+0.47%) |
Jul 13, 2022 | 519.29 | 522.58 | 512.37 | 520.87 | 1,925,215 | -7.75(-1.47%) |
Jul 12, 2022 | 548.49 | 551.26 | 527.32 | 528.61 | 1,646,553 | -26.98(-4.86%) |
Jul 11, 2022 | 547.60 | 558.22 | 544.47 | 555.60 | 1,093,787 | +4.30(+0.78%) |
Jul 08, 2022 | 547.47 | 555.75 | 546.50 | 551.29 | 755,843 | -0.05(-0.01%) |
Jul 07, 2022 | 550.59 | 556.43 | 546.16 | 551.35 | 1,249,081 | -2.27(-0.41%) |
Jul 06, 2022 | 542.62 | 556.74 | 541.23 | 553.62 | 1,225,959 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.79 | 531.02 | 542.69 | 644,562 | -3.19(-0.58%) |