Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 552.00 | 556.89 | 547.13 | 552.32 | 620,477 | +7.23(+1.33%) |
Sep 29, 2022 | 551.36 | 554.15 | 542.41 | 545.09 | 562,913 | -14.67(-2.62%) |
Sep 28, 2022 | 556.78 | 562.00 | 547.13 | 559.76 | 535,279 | +8.55(+1.55%) |
Sep 27, 2022 | 566.93 | 576.39 | 551.03 | 551.21 | 513,754 | -13.50(-2.39%) |
Sep 26, 2022 | 573.04 | 577.78 | 559.33 | 564.70 | 678,013 | -11.21(-1.95%) |
Sep 23, 2022 | 580.45 | 581.37 | 573.07 | 575.91 | 960,245 | -15.66(-2.65%) |
Sep 22, 2022 | 599.94 | 600.15 | 590.88 | 591.57 | 540,004 | -10.62(-1.76%) |
Sep 21, 2022 | 605.35 | 615.13 | 600.89 | 602.19 | 579,826 | +3.59(+0.60%) |
Sep 20, 2022 | 603.91 | 604.02 | 592.62 | 598.60 | 954,655 | -9.19(-1.51%) |
Sep 19, 2022 | 601.57 | 608.77 | 594.45 | 607.79 | 740,405 | +1.17(+0.19%) |
Sep 16, 2022 | 601.06 | 608.00 | 594.33 | 606.61 | 844,185 | +8.18(+1.37%) |
Sep 15, 2022 | 607.13 | 609.25 | 594.54 | 598.43 | 412,209 | -10.06(-1.65%) |
Sep 14, 2022 | 615.54 | 617.76 | 603.65 | 608.49 | 345,284 | -9.31(-1.51%) |
Sep 13, 2022 | 633.12 | 634.13 | 616.76 | 617.80 | 393,163 | -28.35(-4.39%) |
Sep 12, 2022 | 638.79 | 649.52 | 638.55 | 646.15 | 323,146 | +7.36(+1.15%) |
Sep 09, 2022 | 630.44 | 641.03 | 630.00 | 638.79 | 222,175 | +6.79(+1.07%) |
Sep 08, 2022 | 621.44 | 633.58 | 621.44 | 632.00 | 271,700 | +3.59(+0.57%) |
Sep 07, 2022 | 615.91 | 629.93 | 612.78 | 628.41 | 327,400 | +14.91(+2.43%) |
Sep 06, 2022 | 609.77 | 617.89 | 607.54 | 613.50 | 294,841 | +0.66(+0.11%) |
Sep 02, 2022 | 633.74 | 636.42 | 611.14 | 612.84 | 391,498 | -21.50(-3.39%) |
Sep 01, 2022 | 629.23 | 635.90 | 623.23 | 634.33 | 322,587 | -3.95(-0.62%) |
Aug 31, 2022 | 646.46 | 652.69 | 636.76 | 638.28 | 507,656 | +1.44(+0.23%) |
Aug 30, 2022 | 642.50 | 647.91 | 634.73 | 636.85 | 288,233 | -3.34(-0.52%) |
Aug 29, 2022 | 643.64 | 649.42 | 639.74 | 640.19 | 244,905 | -11.08(-1.70%) |
Aug 26, 2022 | 669.51 | 669.74 | 649.93 | 651.27 | 375,019 | -18.24(-2.72%) |
Aug 25, 2022 | 657.80 | 670.36 | 653.63 | 669.51 | 424,614 | +17.54(+2.69%) |
Aug 24, 2022 | 650.51 | 659.08 | 646.79 | 651.97 | 360,064 | +3.58(+0.55%) |
Aug 23, 2022 | 648.87 | 653.00 | 642.92 | 648.39 | 414,848 | -7.35(-1.12%) |
Aug 22, 2022 | 672.39 | 674.37 | 654.76 | 655.74 | 435,357 | -20.82(-3.08%) |
Aug 19, 2022 | 684.10 | 684.10 | 674.05 | 676.56 | 316,012 | -4.50(-0.66%) |
Aug 18, 2022 | 689.70 | 692.89 | 675.03 | 681.05 | 286,807 | -5.32(-0.78%) |
Aug 17, 2022 | 679.49 | 692.30 | 679.49 | 686.38 | 232,770 | -4.99(-0.72%) |
Aug 16, 2022 | 684.69 | 695.81 | 681.63 | 691.37 | 315,154 | +0.34(+0.05%) |
Aug 15, 2022 | 680.63 | 694.17 | 680.04 | 691.03 | 343,586 | +9.89(+1.45%) |
Aug 12, 2022 | 672.20 | 681.27 | 667.15 | 681.14 | 327,845 | +14.74(+2.21%) |
Aug 11, 2022 | 680.74 | 683.71 | 663.45 | 666.39 | 366,329 | -19.48(-2.84%) |
Aug 10, 2022 | 681.15 | 687.36 | 675.88 | 685.87 | 461,612 | +11.32(+1.68%) |
Aug 09, 2022 | 675.73 | 676.75 | 670.71 | 674.55 | 419,478 | +0.71(+0.10%) |
Aug 08, 2022 | 682.59 | 688.32 | 672.13 | 673.85 | 432,916 | -0.47(-0.07%) |
Aug 05, 2022 | 665.90 | 675.15 | 663.22 | 674.32 | 305,862 | +0.49(+0.07%) |
Aug 04, 2022 | 676.73 | 676.73 | 665.18 | 673.83 | 344,488 | +0.81(+0.12%) |
Aug 03, 2022 | 666.82 | 676.83 | 666.82 | 673.02 | 422,451 | +7.20(+1.08%) |
Aug 02, 2022 | 669.47 | 675.98 | 660.23 | 665.81 | 414,361 | -5.53(-0.82%) |
Aug 01, 2022 | 679.70 | 679.70 | 666.65 | 671.34 | 371,534 | -9.00(-1.32%) |
Jul 29, 2022 | 681.30 | 691.70 | 675.56 | 680.34 | 542,788 | -7.32(-1.06%) |
Jul 28, 2022 | 656.43 | 688.50 | 652.70 | 687.66 | 1,202,335 | +57.13(+9.06%) |
Jul 27, 2022 | 625.44 | 631.75 | 620.63 | 630.53 | 398,826 | +10.16(+1.64%) |
Jul 26, 2022 | 626.18 | 628.89 | 614.95 | 620.37 | 350,138 | -7.52(-1.20%) |
Jul 25, 2022 | 628.61 | 635.33 | 623.97 | 627.89 | 298,501 | -4.16(-0.66%) |
Jul 22, 2022 | 633.98 | 642.66 | 627.56 | 632.04 | 292,694 | +3.47(+0.55%) |
Jul 21, 2022 | 622.71 | 628.78 | 615.82 | 628.57 | 366,594 | +12.38(+2.01%) |
Jul 20, 2022 | 618.15 | 627.15 | 612.93 | 616.19 | 344,277 | +0.00(+0.00%) |
Jul 19, 2022 | 603.54 | 616.52 | 599.76 | 616.19 | 394,896 | +21.67(+3.64%) |
Jul 18, 2022 | 604.50 | 605.59 | 592.53 | 594.52 | 374,331 | -4.62(-0.77%) |
Jul 15, 2022 | 600.09 | 607.37 | 594.04 | 599.15 | 457,914 | +7.56(+1.28%) |
Jul 14, 2022 | 598.13 | 601.77 | 590.09 | 591.59 | 375,369 | -13.50(-2.23%) |
Jul 13, 2022 | 600.76 | 612.65 | 595.87 | 605.08 | 406,316 | -2.28(-0.38%) |
Jul 12, 2022 | 622.53 | 627.04 | 602.73 | 607.36 | 430,165 | -18.43(-2.94%) |
Jul 11, 2022 | 628.39 | 632.01 | 617.25 | 625.79 | 243,114 | -3.10(-0.49%) |
Jul 08, 2022 | 634.38 | 639.39 | 625.03 | 628.89 | 328,033 | -9.88(-1.55%) |
Jul 07, 2022 | 646.76 | 652.29 | 635.71 | 638.77 | 434,163 | -1.73(-0.27%) |
Jul 06, 2022 | 646.00 | 652.22 | 638.64 | 640.50 | 566,273 | -4.48(-0.69%) |
Jul 05, 2022 | 642.97 | 642.97 | 625.38 | 644.98 | 529,593 | -5.67(-0.87%) |