Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 486.82 | 494.25 | 478.81 | 479.57 | 1,630,409 | -5.80(-1.20%) |
Sep 29, 2022 | 488.87 | 488.87 | 482.76 | 485.38 | 692,629 | -1.94(-0.40%) |
Sep 28, 2022 | 476.90 | 491.21 | 469.95 | 487.31 | 1,296,451 | +6.42(+1.33%) |
Sep 27, 2022 | 480.10 | 487.16 | 475.81 | 480.90 | 956,807 | +4.62(+0.97%) |
Sep 26, 2022 | 475.94 | 479.32 | 470.42 | 476.28 | 875,132 | -4.21(-0.88%) |
Sep 23, 2022 | 484.76 | 486.97 | 472.03 | 480.50 | 1,781,756 | -6.92(-1.42%) |
Sep 22, 2022 | 483.04 | 495.89 | 479.05 | 487.41 | 1,019,173 | +3.24(+0.67%) |
Sep 21, 2022 | 498.27 | 501.27 | 484.16 | 484.18 | 940,298 | -12.10(-2.44%) |
Sep 20, 2022 | 503.05 | 508.21 | 495.14 | 496.27 | 1,663,219 | +1.80(+0.36%) |
Sep 19, 2022 | 490.40 | 495.73 | 483.56 | 494.48 | 688,764 | +1.26(+0.26%) |
Sep 16, 2022 | 492.82 | 494.33 | 484.59 | 493.22 | 1,532,083 | +2.52(+0.51%) |
Sep 15, 2022 | 481.42 | 494.68 | 477.63 | 490.70 | 2,706,780 | +37.88(+8.37%) |
Sep 14, 2022 | 460.52 | 460.90 | 448.10 | 452.81 | 1,114,192 | -9.32(-2.02%) |
Sep 13, 2022 | 474.26 | 475.66 | 459.98 | 462.13 | 743,156 | -17.62(-3.67%) |
Sep 12, 2022 | 474.77 | 482.13 | 470.98 | 479.75 | 789,910 | +7.54(+1.60%) |
Sep 09, 2022 | 479.58 | 481.06 | 471.83 | 472.21 | 808,798 | -7.76(-1.62%) |
Sep 08, 2022 | 475.16 | 482.57 | 475.16 | 479.96 | 606,654 | +4.63(+0.97%) |
Sep 07, 2022 | 471.83 | 477.72 | 468.93 | 475.33 | 959,062 | +2.11(+0.45%) |
Sep 06, 2022 | 478.07 | 483.13 | 472.33 | 473.22 | 571,653 | -4.81(-1.01%) |
Sep 02, 2022 | 482.85 | 484.56 | 476.07 | 478.03 | 605,240 | -2.55(-0.53%) |
Sep 01, 2022 | 475.07 | 481.69 | 473.81 | 480.57 | 582,565 | +5.13(+1.08%) |
Aug 31, 2022 | 479.20 | 483.72 | 475.31 | 475.44 | 1,177,437 | -3.83(-0.80%) |
Aug 30, 2022 | 482.65 | 484.00 | 478.38 | 479.27 | 408,082 | -2.50(-0.52%) |
Aug 29, 2022 | 477.47 | 484.23 | 474.08 | 481.77 | 547,396 | +1.46(+0.30%) |
Aug 26, 2022 | 489.02 | 491.05 | 479.66 | 480.31 | 596,847 | -8.45(-1.73%) |
Aug 25, 2022 | 489.63 | 489.71 | 485.60 | 488.75 | 563,138 | -0.37(-0.07%) |
Aug 24, 2022 | 486.91 | 492.02 | 486.80 | 489.12 | 417,359 | +2.42(+0.50%) |
Aug 23, 2022 | 492.63 | 495.22 | 484.82 | 486.70 | 579,193 | -7.63(-1.54%) |
Aug 22, 2022 | 489.02 | 498.35 | 489.02 | 494.33 | 483,451 | +1.05(+0.21%) |
Aug 19, 2022 | 490.55 | 495.96 | 488.40 | 493.29 | 558,967 | +3.92(+0.80%) |
Aug 18, 2022 | 491.44 | 492.51 | 485.93 | 489.37 | 576,435 | +0.17(+0.03%) |
Aug 17, 2022 | 486.95 | 492.50 | 486.95 | 489.20 | 409,848 | +0.49(+0.10%) |
Aug 16, 2022 | 492.46 | 493.35 | 484.66 | 488.71 | 538,246 | -3.34(-0.68%) |
Aug 15, 2022 | 487.27 | 495.41 | 487.27 | 492.05 | 478,979 | +1.71(+0.35%) |
Aug 12, 2022 | 480.88 | 490.83 | 478.63 | 490.34 | 564,076 | +12.64(+2.65%) |
Aug 11, 2022 | 477.98 | 480.70 | 473.02 | 477.70 | 673,264 | -1.90(-0.40%) |
Aug 10, 2022 | 485.31 | 486.73 | 477.09 | 479.61 | 385,582 | -1.72(-0.36%) |
Aug 09, 2022 | 478.92 | 486.09 | 478.61 | 481.32 | 358,761 | +5.14(+1.08%) |
Aug 08, 2022 | 480.62 | 482.14 | 474.79 | 476.18 | 433,325 | -1.47(-0.31%) |
Aug 05, 2022 | 471.41 | 477.82 | 469.83 | 477.65 | 559,389 | +4.04(+0.85%) |
Aug 04, 2022 | 476.94 | 476.94 | 471.15 | 473.62 | 416,640 | -1.85(-0.39%) |
Aug 03, 2022 | 473.83 | 478.93 | 472.37 | 475.46 | 679,893 | +3.37(+0.71%) |
Aug 02, 2022 | 468.28 | 474.28 | 465.04 | 472.10 | 762,906 | +3.70(+0.79%) |
Aug 01, 2022 | 475.66 | 477.63 | 461.12 | 468.40 | 1,061,187 | -7.26(-1.53%) |
Jul 29, 2022 | 474.92 | 477.94 | 469.41 | 475.66 | 834,124 | -1.98(-0.42%) |
Jul 28, 2022 | 474.61 | 479.01 | 469.23 | 477.64 | 1,091,605 | +5.58(+1.18%) |
Jul 27, 2022 | 481.04 | 481.04 | 465.09 | 472.06 | 1,772,962 | -13.75(-2.83%) |
Jul 26, 2022 | 486.51 | 487.98 | 482.37 | 485.81 | 873,769 | +0.48(+0.10%) |
Jul 25, 2022 | 482.07 | 487.10 | 480.98 | 485.32 | 908,675 | +2.78(+0.58%) |
Jul 22, 2022 | 481.83 | 484.01 | 476.70 | 482.54 | 511,666 | +3.23(+0.67%) |
Jul 21, 2022 | 476.43 | 481.02 | 471.50 | 479.31 | 718,382 | +1.98(+0.42%) |
Jul 20, 2022 | 489.60 | 489.60 | 474.97 | 477.33 | 1,094,111 | -11.47(-2.35%) |
Jul 19, 2022 | 481.75 | 490.93 | 478.03 | 488.80 | 631,186 | +10.71(+2.24%) |
Jul 18, 2022 | 480.18 | 484.38 | 476.67 | 478.09 | 785,191 | -3.04(-0.63%) |
Jul 15, 2022 | 476.00 | 482.97 | 471.99 | 481.13 | 2,071,092 | +14.74(+3.16%) |
Jul 14, 2022 | 463.82 | 468.39 | 457.47 | 466.38 | 880,428 | -0.95(-0.20%) |
Jul 13, 2022 | 472.56 | 478.17 | 467.02 | 467.33 | 861,430 | -9.48(-1.99%) |
Jul 12, 2022 | 476.88 | 482.56 | 474.79 | 476.81 | 705,815 | -3.81(-0.79%) |
Jul 11, 2022 | 474.08 | 484.31 | 474.08 | 480.62 | 816,480 | +3.60(+0.76%) |
Jul 08, 2022 | 467.16 | 483.67 | 465.73 | 477.02 | 926,906 | +6.94(+1.48%) |
Jul 07, 2022 | 471.71 | 474.36 | 469.25 | 470.08 | 676,696 | -1.12(-0.24%) |
Jul 06, 2022 | 469.12 | 474.47 | 465.99 | 471.20 | 939,045 | +4.50(+0.96%) |
Jul 05, 2022 | 467.90 | 470.64 | 453.40 | 466.70 | 939,674 | -5.96(-1.26%) |