Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 439.95 | 444.94 | 425.97 | 438.00 | 114,885 | -3.14(-0.71%) |
Sep 29, 2022 | 449.70 | 449.99 | 423.39 | 441.14 | 134,493 | -20.26(-4.39%) |
Sep 28, 2022 | 451.08 | 467.79 | 452.08 | 461.40 | 69,139 | +12.69(+2.83%) |
Sep 27, 2022 | 460.02 | 465.62 | 440.07 | 448.71 | 70,702 | -3.52(-0.78%) |
Sep 26, 2022 | 461.89 | 472.50 | 447.84 | 452.23 | 80,654 | -10.05(-2.17%) |
Sep 23, 2022 | 458.63 | 465.15 | 447.79 | 462.28 | 83,118 | -5.17(-1.11%) |
Sep 22, 2022 | 474.10 | 476.52 | 459.16 | 467.45 | 70,326 | -8.90(-1.87%) |
Sep 21, 2022 | 477.15 | 487.74 | 471.91 | 476.35 | 52,337 | +3.78(+0.80%) |
Sep 20, 2022 | 487.64 | 487.64 | 468.49 | 472.57 | 85,164 | -21.30(-4.31%) |
Sep 19, 2022 | 482.35 | 495.05 | 482.15 | 493.87 | 36,082 | +6.67(+1.37%) |
Sep 16, 2022 | 485.80 | 495.25 | 478.48 | 487.20 | 172,253 | -8.30(-1.68%) |
Sep 15, 2022 | 491.82 | 502.99 | 488.35 | 495.50 | 62,271 | +0.09(+0.02%) |
Sep 14, 2022 | 501.82 | 503.62 | 482.46 | 495.41 | 53,283 | -1.71(-0.34%) |
Sep 13, 2022 | 518.69 | 519.73 | 494.76 | 497.12 | 72,645 | -35.72(-6.70%) |
Sep 12, 2022 | 525.05 | 550.50 | 525.05 | 532.84 | 85,743 | +17.62(+3.42%) |
Sep 09, 2022 | 510.87 | 523.80 | 503.23 | 515.22 | 75,360 | +3.72(+0.73%) |
Sep 08, 2022 | 506.10 | 512.03 | 491.15 | 511.50 | 88,544 | -1.04(-0.20%) |
Sep 07, 2022 | 511.02 | 514.03 | 502.27 | 512.54 | 50,080 | +4.47(+0.88%) |
Sep 06, 2022 | 520.03 | 520.03 | 496.26 | 508.07 | 70,972 | -13.29(-2.55%) |
Sep 02, 2022 | 543.32 | 544.02 | 514.71 | 521.36 | 48,333 | -12.12(-2.27%) |
Sep 01, 2022 | 528.23 | 534.92 | 521.99 | 533.48 | 33,589 | +1.40(+0.26%) |
Aug 31, 2022 | 540.18 | 542.30 | 527.49 | 532.08 | 81,955 | -7.58(-1.40%) |
Aug 30, 2022 | 554.53 | 554.53 | 539.66 | 539.66 | 44,270 | -14.02(-2.53%) |
Aug 29, 2022 | 557.14 | 559.01 | 549.59 | 553.68 | 23,806 | -4.82(-0.86%) |
Aug 26, 2022 | 589.08 | 589.08 | 555.97 | 558.50 | 52,797 | -25.29(-4.33%) |
Aug 25, 2022 | 581.82 | 592.00 | 577.00 | 583.79 | 29,558 | +8.16(+1.42%) |
Aug 24, 2022 | 574.90 | 584.20 | 573.92 | 575.63 | 19,873 | -1.26(-0.22%) |
Aug 23, 2022 | 568.31 | 584.00 | 568.31 | 576.89 | 56,518 | +14.41(+2.56%) |
Aug 22, 2022 | 587.66 | 587.66 | 557.96 | 562.48 | 35,088 | -32.64(-5.48%) |
Aug 19, 2022 | 602.56 | 602.56 | 585.33 | 595.12 | 55,591 | -8.48(-1.40%) |
Aug 18, 2022 | 601.28 | 614.81 | 595.00 | 603.60 | 52,320 | +4.20(+0.70%) |
Aug 17, 2022 | 600.97 | 601.00 | 587.00 | 599.40 | 57,826 | -5.98(-0.99%) |
Aug 16, 2022 | 574.86 | 617.44 | 568.03 | 605.38 | 80,528 | +31.03(+5.40%) |
Aug 15, 2022 | 556.50 | 574.35 | 553.71 | 574.35 | 43,091 | +16.57(+2.97%) |
Aug 12, 2022 | 556.09 | 558.58 | 551.00 | 557.78 | 29,299 | +1.82(+0.33%) |
Aug 11, 2022 | 561.82 | 570.67 | 553.81 | 555.96 | 33,627 | -0.17(-0.03%) |
Aug 10, 2022 | 559.00 | 570.28 | 554.49 | 556.13 | 63,113 | +10.16(+1.86%) |
Aug 09, 2022 | 559.84 | 559.84 | 534.45 | 545.97 | 50,143 | -14.03(-2.51%) |
Aug 08, 2022 | 546.00 | 581.68 | 546.00 | 560.00 | 61,286 | +15.92(+2.93%) |
Aug 05, 2022 | 540.21 | 545.84 | 531.43 | 544.08 | 34,522 | -0.26(-0.05%) |
Aug 04, 2022 | 545.83 | 549.42 | 531.20 | 544.34 | 37,656 | -1.26(-0.23%) |
Aug 03, 2022 | 530.11 | 547.39 | 517.45 | 545.60 | 64,336 | +16.71(+3.16%) |
Aug 02, 2022 | 563.41 | 563.93 | 522.36 | 528.89 | 148,861 | -52.81(-9.08%) |
Aug 01, 2022 | 579.78 | 598.50 | 570.75 | 581.70 | 114,337 | +5.79(+1.01%) |
Jul 29, 2022 | 563.64 | 584.82 | 563.00 | 575.91 | 63,719 | +15.63(+2.79%) |
Jul 28, 2022 | 550.87 | 563.71 | 541.03 | 560.28 | 44,050 | +6.79(+1.23%) |
Jul 27, 2022 | 544.30 | 557.07 | 542.24 | 553.49 | 25,701 | +12.57(+2.32%) |
Jul 26, 2022 | 539.64 | 546.00 | 537.30 | 540.92 | 52,336 | -10.58(-1.92%) |
Jul 25, 2022 | 553.90 | 554.00 | 546.61 | 551.50 | 36,229 | -0.52(-0.09%) |
Jul 22, 2022 | 557.60 | 559.21 | 537.11 | 552.02 | 28,210 | -2.26(-0.41%) |
Jul 21, 2022 | 551.85 | 556.43 | 543.31 | 554.28 | 32,201 | +1.94(+0.35%) |
Jul 20, 2022 | 541.80 | 554.28 | 535.52 | 552.34 | 51,838 | +10.63(+1.96%) |
Jul 19, 2022 | 513.77 | 543.91 | 513.77 | 541.71 | 58,193 | +24.04(+4.64%) |
Jul 18, 2022 | 522.25 | 530.20 | 514.04 | 517.67 | 44,848 | +5.54(+1.08%) |
Jul 15, 2022 | 506.18 | 515.72 | 505.84 | 512.13 | 38,263 | +11.33(+2.26%) |
Jul 14, 2022 | 494.96 | 507.69 | 488.60 | 500.80 | 65,001 | -5.62(-1.11%) |
Jul 13, 2022 | 490.00 | 509.00 | 490.00 | 506.42 | 33,832 | +6.35(+1.27%) |
Jul 12, 2022 | 503.90 | 514.82 | 499.55 | 500.07 | 42,742 | +0.87(+0.17%) |
Jul 11, 2022 | 499.29 | 501.46 | 485.01 | 499.20 | 61,050 | -5.68(-1.13%) |
Jul 08, 2022 | 514.90 | 515.72 | 500.32 | 504.88 | 54,508 | -15.37(-2.95%) |
Jul 07, 2022 | 505.94 | 525.03 | 505.94 | 520.25 | 70,517 | +22.70(+4.56%) |
Jul 06, 2022 | 521.99 | 521.99 | 495.55 | 497.55 | 64,153 | -29.03(-5.51%) |
Jul 05, 2022 | 482.16 | 532.13 | 478.00 | 526.58 | 173,057 | +30.87(+6.23%) |