Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 415.37 | 424.24 | 414.36 | 415.05 | 510,042 | -1.41(-0.34%) |
Sep 29, 2022 | 416.36 | 419.09 | 413.59 | 416.45 | 383,695 | -5.83(-1.38%) |
Sep 28, 2022 | 414.76 | 425.80 | 410.94 | 422.28 | 475,389 | +12.05(+2.94%) |
Sep 27, 2022 | 422.00 | 426.85 | 406.73 | 410.23 | 453,797 | -3.80(-0.92%) |
Sep 26, 2022 | 416.52 | 423.20 | 411.40 | 414.03 | 549,369 | -1.54(-0.37%) |
Sep 23, 2022 | 415.69 | 419.11 | 408.47 | 415.58 | 513,319 | -4.68(-1.11%) |
Sep 22, 2022 | 430.16 | 430.42 | 414.69 | 420.26 | 566,529 | -12.28(-2.84%) |
Sep 21, 2022 | 442.82 | 446.91 | 432.54 | 432.54 | 302,152 | -8.07(-1.83%) |
Sep 20, 2022 | 440.12 | 446.24 | 436.12 | 440.61 | 327,066 | -3.55(-0.80%) |
Sep 19, 2022 | 444.60 | 444.83 | 435.37 | 444.16 | 428,931 | -5.22(-1.16%) |
Sep 16, 2022 | 444.85 | 449.81 | 439.19 | 449.38 | 652,210 | +0.48(+0.11%) |
Sep 15, 2022 | 456.93 | 460.67 | 446.18 | 448.89 | 345,210 | -12.71(-2.75%) |
Sep 14, 2022 | 467.52 | 468.32 | 454.36 | 461.61 | 337,003 | -2.62(-0.56%) |
Sep 13, 2022 | 472.26 | 475.16 | 463.15 | 464.23 | 439,722 | -24.40(-4.99%) |
Sep 12, 2022 | 483.98 | 490.89 | 483.98 | 488.63 | 422,016 | +5.23(+1.08%) |
Sep 09, 2022 | 478.23 | 486.39 | 477.09 | 483.40 | 435,800 | +8.23(+1.73%) |
Sep 08, 2022 | 464.27 | 476.30 | 462.81 | 475.18 | 336,576 | +8.46(+1.81%) |
Sep 07, 2022 | 450.61 | 467.00 | 449.57 | 466.71 | 347,440 | +16.35(+3.63%) |
Sep 06, 2022 | 445.44 | 452.96 | 443.09 | 450.36 | 405,780 | +5.64(+1.27%) |
Sep 02, 2022 | 454.83 | 456.57 | 443.15 | 444.72 | 510,068 | -4.88(-1.09%) |
Sep 01, 2022 | 438.86 | 450.32 | 433.65 | 449.60 | 525,091 | +7.55(+1.71%) |
Aug 31, 2022 | 450.23 | 451.84 | 441.87 | 442.06 | 344,165 | -3.74(-0.84%) |
Aug 30, 2022 | 450.79 | 452.58 | 441.95 | 445.80 | 245,877 | -2.91(-0.65%) |
Aug 29, 2022 | 444.55 | 450.58 | 444.55 | 448.71 | 314,912 | -0.41(-0.09%) |
Aug 26, 2022 | 469.51 | 469.51 | 447.92 | 449.12 | 352,755 | -19.05(-4.07%) |
Aug 25, 2022 | 462.48 | 468.49 | 456.46 | 468.17 | 177,283 | +7.76(+1.69%) |
Aug 24, 2022 | 461.37 | 465.00 | 459.18 | 460.41 | 218,868 | +0.38(+0.08%) |
Aug 23, 2022 | 463.63 | 467.12 | 457.85 | 460.02 | 200,115 | -5.29(-1.14%) |
Aug 22, 2022 | 462.82 | 467.40 | 459.35 | 465.32 | 369,418 | -5.52(-1.17%) |
Aug 19, 2022 | 487.08 | 487.57 | 470.14 | 470.84 | 344,293 | -21.15(-4.30%) |
Aug 18, 2022 | 493.96 | 494.44 | 490.60 | 491.99 | 163,588 | -2.47(-0.50%) |
Aug 17, 2022 | 489.84 | 496.83 | 485.47 | 494.45 | 300,087 | -1.11(-0.22%) |
Aug 16, 2022 | 494.06 | 498.12 | 487.94 | 495.57 | 233,671 | -4.93(-0.98%) |
Aug 15, 2022 | 496.92 | 502.10 | 494.40 | 500.50 | 375,043 | +1.89(+0.38%) |
Aug 12, 2022 | 497.37 | 499.18 | 491.12 | 498.61 | 336,324 | +5.50(+1.12%) |
Aug 11, 2022 | 508.66 | 508.66 | 492.38 | 493.11 | 239,505 | -9.59(-1.91%) |
Aug 10, 2022 | 501.11 | 504.53 | 494.62 | 502.70 | 282,410 | +16.87(+3.47%) |
Aug 09, 2022 | 489.29 | 490.92 | 483.45 | 485.83 | 233,083 | -5.78(-1.18%) |
Aug 08, 2022 | 494.59 | 497.12 | 488.54 | 491.61 | 298,923 | +4.55(+0.94%) |
Aug 05, 2022 | 480.61 | 487.46 | 479.22 | 487.05 | 267,170 | -0.57(-0.12%) |
Aug 04, 2022 | 486.55 | 488.75 | 479.52 | 487.62 | 454,715 | +0.42(+0.09%) |
Aug 03, 2022 | 472.90 | 487.98 | 469.29 | 487.20 | 555,678 | +18.30(+3.90%) |
Aug 02, 2022 | 463.82 | 476.27 | 463.18 | 468.90 | 312,874 | +0.81(+0.17%) |
Aug 01, 2022 | 468.20 | 475.35 | 466.05 | 468.09 | 525,632 | -4.40(-0.93%) |
Jul 29, 2022 | 466.30 | 474.40 | 465.31 | 472.49 | 669,469 | +6.92(+1.49%) |
Jul 28, 2022 | 447.72 | 468.59 | 444.87 | 465.57 | 509,103 | +20.93(+4.71%) |
Jul 27, 2022 | 440.40 | 448.15 | 439.09 | 444.64 | 515,424 | +9.89(+2.28%) |
Jul 26, 2022 | 426.34 | 437.77 | 424.36 | 434.74 | 669,688 | +4.34(+1.01%) |
Jul 25, 2022 | 432.73 | 432.73 | 424.59 | 430.40 | 438,757 | -1.40(-0.33%) |
Jul 22, 2022 | 441.72 | 442.77 | 428.81 | 431.81 | 407,076 | -7.43(-1.69%) |
Jul 21, 2022 | 427.19 | 440.40 | 425.73 | 439.24 | 446,863 | +12.91(+3.03%) |
Jul 20, 2022 | 420.68 | 427.99 | 417.83 | 426.33 | 723,382 | +8.07(+1.93%) |
Jul 19, 2022 | 410.75 | 419.79 | 410.39 | 418.26 | 1,001,120 | +13.83(+3.42%) |
Jul 18, 2022 | 416.43 | 420.04 | 402.17 | 404.43 | 366,418 | -6.73(-1.64%) |
Jul 15, 2022 | 409.36 | 414.79 | 407.54 | 411.17 | 595,850 | +8.60(+2.14%) |
Jul 14, 2022 | 400.00 | 405.15 | 396.37 | 402.57 | 656,677 | -3.54(-0.87%) |
Jul 13, 2022 | 404.54 | 412.59 | 401.13 | 406.11 | 500,614 | -6.48(-1.57%) |
Jul 12, 2022 | 423.58 | 430.10 | 410.55 | 412.59 | 332,324 | -11.32(-2.67%) |
Jul 11, 2022 | 422.17 | 426.99 | 418.19 | 423.91 | 282,647 | -2.06(-0.48%) |
Jul 08, 2022 | 424.80 | 431.61 | 421.64 | 425.97 | 316,179 | -1.51(-0.35%) |
Jul 07, 2022 | 417.22 | 427.76 | 417.22 | 427.48 | 409,901 | +9.08(+2.17%) |
Jul 06, 2022 | 417.15 | 422.02 | 413.55 | 418.40 | 426,105 | +4.15(+1.00%) |
Jul 05, 2022 | 405.46 | 415.09 | 399.54 | 414.25 | 356,328 | +4.21(+1.03%) |