Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 433.59 | 442.04 | 428.35 | 428.71 | 2,817,291 | -5.91(-1.36%) |
Sep 29, 2022 | 445.02 | 445.47 | 429.55 | 434.62 | 4,142,313 | -15.28(-3.40%) |
Sep 28, 2022 | 445.44 | 452.60 | 440.63 | 449.90 | 2,858,896 | +1.17(+0.26%) |
Sep 27, 2022 | 453.37 | 453.70 | 440.78 | 448.74 | 1,849,799 | +2.40(+0.54%) |
Sep 26, 2022 | 452.82 | 456.99 | 445.42 | 446.33 | 2,005,081 | -6.20(-1.37%) |
Sep 23, 2022 | 458.58 | 461.52 | 446.08 | 452.53 | 3,070,711 | -8.62(-1.87%) |
Sep 22, 2022 | 465.81 | 466.56 | 456.70 | 461.15 | 2,437,169 | -4.37(-0.94%) |
Sep 21, 2022 | 474.07 | 482.66 | 465.17 | 465.53 | 2,140,529 | -6.58(-1.39%) |
Sep 20, 2022 | 474.93 | 477.64 | 468.91 | 472.11 | 1,788,380 | -8.41(-1.75%) |
Sep 19, 2022 | 473.42 | 482.00 | 473.42 | 480.52 | 1,874,054 | -0.63(-0.13%) |
Sep 16, 2022 | 476.57 | 482.29 | 469.05 | 481.15 | 6,163,079 | +2.26(+0.47%) |
Sep 15, 2022 | 487.31 | 489.83 | 476.15 | 478.89 | 3,815,435 | -10.16(-2.08%) |
Sep 14, 2022 | 485.58 | 491.20 | 481.41 | 489.05 | 2,186,208 | +6.80(+1.41%) |
Sep 13, 2022 | 492.01 | 496.25 | 480.37 | 482.25 | 3,669,422 | -24.33(-4.80%) |
Sep 12, 2022 | 504.37 | 508.69 | 502.27 | 506.58 | 1,901,211 | +6.38(+1.27%) |
Sep 09, 2022 | 493.54 | 503.62 | 493.54 | 500.21 | 2,404,021 | +10.03(+2.05%) |
Sep 08, 2022 | 481.25 | 490.96 | 477.51 | 490.18 | 2,353,173 | +6.51(+1.35%) |
Sep 07, 2022 | 481.54 | 487.79 | 477.88 | 483.67 | 2,134,029 | +6.64(+1.39%) |
Sep 06, 2022 | 477.35 | 482.59 | 469.54 | 477.03 | 2,583,607 | -1.93(-0.40%) |
Sep 02, 2022 | 495.99 | 497.73 | 477.13 | 478.97 | 4,224,528 | +7.86(+1.67%) |
Sep 01, 2022 | 470.59 | 472.33 | 460.41 | 471.11 | 3,330,643 | -6.80(-1.42%) |
Aug 31, 2022 | 488.49 | 488.49 | 475.44 | 477.91 | 3,402,643 | -6.97(-1.44%) |
Aug 30, 2022 | 494.88 | 495.91 | 480.09 | 484.88 | 1,909,102 | -7.46(-1.52%) |
Aug 29, 2022 | 497.91 | 500.53 | 490.25 | 492.33 | 1,822,314 | -6.40(-1.28%) |
Aug 26, 2022 | 525.52 | 527.58 | 497.91 | 498.73 | 2,682,208 | -28.03(-5.32%) |
Aug 25, 2022 | 510.79 | 527.09 | 509.65 | 526.76 | 1,811,148 | +18.47(+3.63%) |
Aug 24, 2022 | 507.06 | 508.73 | 501.20 | 508.29 | 1,241,172 | +1.01(+0.20%) |
Aug 23, 2022 | 511.17 | 514.78 | 506.44 | 507.27 | 940,049 | +0.99(+0.19%) |
Aug 22, 2022 | 519.52 | 520.02 | 504.66 | 506.29 | 1,940,566 | -18.84(-3.59%) |
Aug 19, 2022 | 527.46 | 531.98 | 524.59 | 525.13 | 1,767,549 | -9.60(-1.79%) |
Aug 18, 2022 | 520.32 | 536.75 | 518.62 | 534.73 | 2,450,041 | +19.02(+3.69%) |
Aug 17, 2022 | 521.24 | 521.57 | 508.48 | 515.71 | 1,986,371 | -12.50(-2.37%) |
Aug 16, 2022 | 533.83 | 534.24 | 522.81 | 528.21 | 1,543,896 | -7.00(-1.31%) |
Aug 15, 2022 | 530.68 | 536.00 | 527.11 | 535.21 | 1,496,546 | +0.70(+0.13%) |
Aug 12, 2022 | 524.54 | 534.69 | 522.47 | 534.51 | 1,921,661 | +12.26(+2.35%) |
Aug 11, 2022 | 530.42 | 534.07 | 521.13 | 522.26 | 1,490,218 | -4.77(-0.90%) |
Aug 10, 2022 | 522.86 | 527.61 | 516.33 | 527.03 | 2,038,231 | +16.86(+3.31%) |
Aug 09, 2022 | 516.19 | 516.44 | 505.33 | 510.16 | 2,096,418 | -12.19(-2.33%) |
Aug 08, 2022 | 526.01 | 529.50 | 515.85 | 522.35 | 1,433,419 | -5.66(-1.07%) |
Aug 05, 2022 | 521.75 | 528.55 | 520.20 | 528.01 | 1,502,256 | -1.30(-0.25%) |
Aug 04, 2022 | 525.11 | 529.65 | 521.86 | 529.32 | 1,701,538 | +5.80(+1.11%) |
Aug 03, 2022 | 512.55 | 524.72 | 511.43 | 523.51 | 2,011,669 | +14.87(+2.92%) |
Aug 02, 2022 | 510.57 | 516.29 | 504.83 | 508.64 | 1,365,081 | -4.94(-0.96%) |
Aug 01, 2022 | 508.85 | 516.85 | 507.90 | 513.58 | 1,199,500 | +0.86(+0.17%) |
Jul 29, 2022 | 509.38 | 514.98 | 507.74 | 512.72 | 1,930,646 | +1.78(+0.35%) |
Jul 28, 2022 | 506.13 | 513.72 | 498.46 | 510.94 | 1,552,511 | +5.57(+1.10%) |
Jul 27, 2022 | 496.19 | 507.67 | 494.97 | 505.37 | 2,685,443 | +15.99(+3.27%) |
Jul 26, 2022 | 492.77 | 494.85 | 487.30 | 489.38 | 1,875,406 | -1.93(-0.39%) |
Jul 25, 2022 | 488.77 | 491.51 | 485.01 | 491.31 | 1,570,660 | +0.56(+0.12%) |
Jul 22, 2022 | 496.77 | 497.71 | 485.15 | 490.75 | 1,865,959 | -4.94(-1.00%) |
Jul 21, 2022 | 490.77 | 495.81 | 484.52 | 495.69 | 1,452,116 | +5.66(+1.15%) |
Jul 20, 2022 | 487.89 | 495.62 | 483.04 | 490.03 | 2,862,314 | +2.65(+0.54%) |
Jul 19, 2022 | 475.69 | 489.63 | 474.82 | 487.38 | 2,845,679 | +17.18(+3.65%) |
Jul 18, 2022 | 478.91 | 481.06 | 467.45 | 470.20 | 1,884,271 | -3.25(-0.69%) |
Jul 15, 2022 | 469.98 | 473.72 | 465.48 | 473.45 | 1,954,407 | +9.40(+2.03%) |
Jul 14, 2022 | 461.95 | 466.00 | 453.31 | 464.05 | 2,083,913 | +2.79(+0.60%) |
Jul 13, 2022 | 454.80 | 465.00 | 453.12 | 461.26 | 1,844,866 | +0.35(+0.07%) |
Jul 12, 2022 | 467.10 | 471.67 | 459.67 | 460.92 | 2,209,886 | -1.43(-0.31%) |
Jul 11, 2022 | 468.69 | 470.73 | 460.55 | 462.35 | 2,243,252 | -15.16(-3.17%) |
Jul 08, 2022 | 472.05 | 478.40 | 469.18 | 477.50 | 1,327,746 | +0.14(+0.03%) |
Jul 07, 2022 | 467.37 | 480.09 | 467.37 | 477.36 | 2,222,890 | +15.25(+3.30%) |
Jul 06, 2022 | 460.12 | 466.36 | 455.30 | 462.11 | 2,399,495 | +6.04(+1.32%) |
Jul 05, 2022 | 451.95 | 456.67 | 444.20 | 456.06 | 2,163,566 | -1.47(-0.32%) |