Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 552.05 | 556.93 | 547.18 | 552.37 | 620,424 | +7.23(+1.33%) |
Sep 29, 2022 | 551.41 | 554.20 | 542.46 | 545.14 | 562,865 | -14.67(-2.62%) |
Sep 28, 2022 | 556.83 | 562.04 | 547.18 | 559.81 | 535,233 | +8.55(+1.55%) |
Sep 27, 2022 | 566.98 | 576.44 | 551.08 | 551.25 | 513,710 | -13.50(-2.39%) |
Sep 26, 2022 | 573.09 | 577.83 | 559.37 | 564.75 | 677,955 | -11.21(-1.95%) |
Sep 23, 2022 | 580.50 | 581.41 | 573.12 | 575.96 | 960,164 | -15.66(-2.65%) |
Sep 22, 2022 | 599.99 | 600.21 | 590.93 | 591.62 | 539,958 | -10.62(-1.76%) |
Sep 21, 2022 | 605.40 | 615.18 | 600.94 | 602.24 | 579,777 | +3.59(+0.60%) |
Sep 20, 2022 | 603.96 | 604.07 | 592.67 | 598.65 | 954,574 | -9.19(-1.51%) |
Sep 19, 2022 | 601.62 | 608.82 | 594.50 | 607.84 | 740,341 | +1.17(+0.19%) |
Sep 16, 2022 | 601.11 | 608.05 | 594.38 | 606.66 | 844,113 | +8.19(+1.37%) |
Sep 15, 2022 | 607.18 | 609.30 | 594.59 | 598.48 | 412,173 | -10.06(-1.65%) |
Sep 14, 2022 | 615.60 | 617.81 | 603.70 | 608.54 | 345,254 | -9.31(-1.51%) |
Sep 13, 2022 | 633.17 | 634.18 | 616.81 | 617.85 | 393,129 | -28.35(-4.39%) |
Sep 12, 2022 | 638.84 | 649.58 | 638.60 | 646.20 | 323,118 | +7.36(+1.15%) |
Sep 09, 2022 | 630.49 | 641.09 | 630.05 | 638.84 | 222,156 | +6.79(+1.07%) |
Sep 08, 2022 | 621.49 | 633.64 | 621.49 | 632.06 | 271,677 | +3.59(+0.57%) |
Sep 07, 2022 | 615.97 | 629.99 | 612.83 | 628.46 | 327,372 | +14.92(+2.43%) |
Sep 06, 2022 | 609.82 | 617.95 | 607.59 | 613.55 | 294,816 | +0.66(+0.11%) |
Sep 02, 2022 | 633.79 | 636.47 | 611.20 | 612.89 | 391,465 | -21.50(-3.39%) |
Sep 01, 2022 | 629.28 | 635.96 | 623.28 | 634.39 | 322,559 | -3.95(-0.62%) |
Aug 31, 2022 | 646.51 | 652.75 | 636.81 | 638.34 | 507,613 | +1.44(+0.23%) |
Aug 30, 2022 | 642.55 | 647.96 | 634.78 | 636.90 | 288,209 | -3.34(-0.52%) |
Aug 29, 2022 | 643.70 | 649.48 | 639.79 | 640.24 | 244,884 | -11.08(-1.70%) |
Aug 26, 2022 | 669.57 | 669.79 | 649.99 | 651.32 | 374,987 | -18.25(-2.73%) |
Aug 25, 2022 | 657.86 | 670.41 | 653.69 | 669.57 | 424,578 | +17.54(+2.69%) |
Aug 24, 2022 | 650.56 | 659.14 | 646.85 | 652.03 | 360,033 | +3.58(+0.55%) |
Aug 23, 2022 | 648.92 | 653.06 | 642.98 | 648.45 | 414,813 | -7.35(-1.12%) |
Aug 22, 2022 | 672.45 | 674.43 | 654.82 | 655.80 | 435,320 | -20.82(-3.08%) |
Aug 19, 2022 | 684.16 | 684.16 | 674.11 | 676.62 | 315,985 | -4.50(-0.66%) |
Aug 18, 2022 | 689.75 | 692.95 | 675.09 | 681.11 | 286,782 | -5.32(-0.78%) |
Aug 17, 2022 | 679.55 | 692.36 | 679.55 | 686.43 | 232,750 | -4.99(-0.72%) |
Aug 16, 2022 | 684.75 | 695.87 | 681.69 | 691.42 | 315,127 | +0.34(+0.05%) |
Aug 15, 2022 | 680.69 | 694.23 | 680.10 | 691.09 | 343,557 | +9.89(+1.45%) |
Aug 12, 2022 | 672.26 | 681.33 | 667.21 | 681.20 | 327,817 | +14.74(+2.21%) |
Aug 11, 2022 | 680.80 | 683.77 | 663.50 | 666.45 | 366,298 | -19.48(-2.84%) |
Aug 10, 2022 | 681.21 | 687.42 | 675.93 | 685.93 | 461,573 | +11.32(+1.68%) |
Aug 09, 2022 | 675.79 | 676.80 | 670.76 | 674.61 | 419,442 | +0.71(+0.10%) |
Aug 08, 2022 | 682.64 | 688.38 | 672.19 | 673.90 | 432,879 | -0.47(-0.07%) |
Aug 05, 2022 | 665.96 | 675.21 | 663.28 | 674.38 | 305,836 | +0.49(+0.07%) |
Aug 04, 2022 | 676.79 | 676.79 | 665.23 | 673.89 | 344,459 | +0.81(+0.12%) |
Aug 03, 2022 | 666.88 | 676.88 | 666.88 | 673.07 | 422,415 | +7.20(+1.08%) |
Aug 02, 2022 | 669.52 | 676.04 | 660.28 | 665.87 | 414,326 | -5.53(-0.82%) |
Aug 01, 2022 | 679.75 | 679.75 | 666.71 | 671.40 | 371,503 | -9.00(-1.32%) |
Jul 29, 2022 | 681.36 | 691.76 | 675.62 | 680.40 | 542,741 | -7.32(-1.06%) |
Jul 28, 2022 | 656.48 | 688.56 | 652.75 | 687.72 | 1,202,233 | +57.14(+9.06%) |
Jul 27, 2022 | 625.50 | 631.80 | 620.68 | 630.58 | 398,792 | +10.16(+1.64%) |
Jul 26, 2022 | 626.23 | 628.95 | 615.00 | 620.42 | 350,108 | -7.52(-1.20%) |
Jul 25, 2022 | 628.67 | 635.39 | 624.02 | 627.94 | 298,476 | -4.16(-0.66%) |
Jul 22, 2022 | 634.03 | 642.72 | 627.61 | 632.10 | 292,669 | +3.47(+0.55%) |
Jul 21, 2022 | 622.76 | 628.83 | 615.88 | 628.63 | 366,563 | +12.38(+2.01%) |
Jul 20, 2022 | 618.21 | 627.21 | 612.98 | 616.24 | 344,248 | +0.00(+0.00%) |
Jul 19, 2022 | 603.60 | 616.57 | 599.81 | 616.24 | 394,862 | +21.67(+3.64%) |
Jul 18, 2022 | 604.55 | 605.64 | 592.58 | 594.58 | 374,299 | -4.62(-0.77%) |
Jul 15, 2022 | 600.14 | 607.42 | 594.09 | 599.20 | 457,875 | +7.56(+1.28%) |
Jul 14, 2022 | 598.18 | 601.82 | 590.14 | 591.64 | 375,337 | -13.50(-2.23%) |
Jul 13, 2022 | 600.81 | 612.71 | 595.92 | 605.13 | 406,281 | -2.28(-0.38%) |
Jul 12, 2022 | 622.59 | 627.09 | 602.78 | 607.42 | 430,129 | -18.43(-2.94%) |
Jul 11, 2022 | 628.44 | 632.06 | 617.31 | 625.84 | 243,093 | -3.10(-0.49%) |
Jul 08, 2022 | 634.43 | 639.45 | 625.08 | 628.95 | 328,005 | -9.88(-1.55%) |
Jul 07, 2022 | 646.81 | 652.34 | 635.77 | 638.83 | 434,126 | -1.73(-0.27%) |
Jul 06, 2022 | 646.06 | 652.28 | 638.69 | 640.56 | 566,225 | -4.48(-0.69%) |
Jul 05, 2022 | 643.02 | 643.02 | 625.44 | 645.03 | 529,548 | -5.68(-0.87%) |