Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 405.80 | 413.45 | 398.09 | 399.71 | 41,534 | -7.00(-1.72%) |
Sep 29, 2022 | 409.78 | 409.78 | 398.10 | 406.71 | 35,989 | -3.94(-0.96%) |
Sep 28, 2022 | 401.72 | 410.88 | 395.50 | 410.65 | 42,541 | +12.86(+3.23%) |
Sep 27, 2022 | 405.78 | 412.00 | 393.21 | 397.79 | 44,383 | -3.75(-0.93%) |
Sep 26, 2022 | 398.66 | 406.21 | 398.66 | 401.54 | 31,675 | +0.09(+0.02%) |
Sep 23, 2022 | 407.74 | 407.74 | 394.88 | 401.45 | 45,239 | -8.07(-1.97%) |
Sep 22, 2022 | 415.50 | 418.41 | 409.42 | 409.52 | 25,839 | -5.95(-1.43%) |
Sep 21, 2022 | 418.86 | 426.17 | 414.21 | 415.47 | 32,515 | -3.30(-0.79%) |
Sep 20, 2022 | 422.30 | 422.30 | 412.88 | 418.77 | 25,815 | -4.19(-0.99%) |
Sep 19, 2022 | 416.45 | 425.07 | 413.08 | 422.96 | 38,474 | +3.18(+0.76%) |
Sep 16, 2022 | 413.34 | 421.79 | 407.94 | 419.78 | 73,330 | +2.09(+0.50%) |
Sep 15, 2022 | 429.42 | 429.49 | 414.13 | 417.69 | 45,937 | -12.33(-2.87%) |
Sep 14, 2022 | 425.82 | 433.50 | 422.30 | 430.02 | 50,444 | +8.02(+1.90%) |
Sep 13, 2022 | 447.37 | 447.54 | 419.26 | 422.00 | 69,964 | -29.95(-6.63%) |
Sep 12, 2022 | 449.68 | 457.42 | 449.68 | 451.95 | 54,250 | +5.92(+1.33%) |
Sep 09, 2022 | 444.46 | 448.87 | 438.43 | 446.03 | 28,281 | +3.24(+0.73%) |
Sep 08, 2022 | 443.04 | 443.04 | 436.86 | 442.79 | 37,737 | -1.54(-0.35%) |
Sep 07, 2022 | 436.86 | 447.74 | 432.04 | 444.33 | 49,733 | +5.69(+1.30%) |
Sep 06, 2022 | 451.74 | 451.74 | 437.60 | 438.64 | 32,574 | -13.31(-2.95%) |
Sep 02, 2022 | 466.55 | 466.55 | 447.54 | 451.95 | 29,006 | -8.55(-1.86%) |
Sep 01, 2022 | 462.97 | 464.31 | 454.88 | 460.50 | 33,416 | +0.02(+0.00%) |
Aug 31, 2022 | 472.70 | 477.25 | 458.24 | 460.48 | 51,372 | -13.73(-2.89%) |
Aug 30, 2022 | 482.07 | 482.80 | 470.60 | 474.21 | 51,416 | -7.02(-1.46%) |
Aug 29, 2022 | 477.43 | 482.79 | 471.80 | 481.23 | 36,681 | +1.27(+0.26%) |
Aug 26, 2022 | 489.12 | 489.97 | 478.04 | 479.96 | 30,732 | -12.60(-2.56%) |
Aug 25, 2022 | 492.29 | 497.73 | 486.75 | 492.56 | 22,760 | -2.12(-0.43%) |
Aug 24, 2022 | 494.85 | 506.61 | 493.17 | 494.68 | 18,221 | -5.17(-1.04%) |
Aug 23, 2022 | 508.66 | 509.33 | 492.59 | 499.85 | 29,816 | -5.07(-1.00%) |
Aug 22, 2022 | 501.04 | 511.16 | 498.59 | 504.92 | 27,401 | -6.87(-1.34%) |
Aug 19, 2022 | 517.34 | 517.34 | 502.42 | 511.79 | 34,769 | -6.82(-1.31%) |
Aug 18, 2022 | 510.26 | 519.54 | 509.82 | 518.61 | 26,506 | +13.70(+2.71%) |
Aug 17, 2022 | 499.81 | 510.21 | 496.07 | 504.91 | 37,723 | +2.42(+0.48%) |
Aug 16, 2022 | 492.20 | 507.33 | 491.00 | 502.49 | 45,893 | +10.49(+2.13%) |
Aug 15, 2022 | 485.29 | 494.55 | 485.29 | 492.00 | 35,972 | +3.39(+0.69%) |
Aug 12, 2022 | 487.47 | 489.76 | 482.61 | 488.61 | 33,547 | +3.50(+0.72%) |
Aug 11, 2022 | 493.24 | 493.24 | 483.97 | 485.10 | 28,215 | +0.45(+0.09%) |
Aug 10, 2022 | 489.69 | 494.82 | 481.67 | 484.66 | 40,834 | +1.59(+0.33%) |
Aug 09, 2022 | 479.13 | 491.68 | 479.13 | 483.06 | 33,165 | -0.52(-0.11%) |
Aug 08, 2022 | 484.45 | 494.87 | 481.69 | 483.59 | 36,660 | -1.56(-0.32%) |
Aug 05, 2022 | 483.56 | 489.56 | 479.58 | 485.15 | 42,091 | -1.56(-0.32%) |
Aug 04, 2022 | 485.94 | 493.07 | 482.73 | 486.71 | 39,005 | -5.95(-1.21%) |
Aug 03, 2022 | 502.25 | 506.58 | 476.08 | 492.67 | 96,638 | -5.15(-1.04%) |
Aug 02, 2022 | 513.98 | 513.98 | 492.20 | 497.82 | 43,330 | -7.92(-1.57%) |
Aug 01, 2022 | 499.11 | 514.55 | 495.28 | 505.74 | 42,033 | +7.72(+1.55%) |
Jul 29, 2022 | 489.16 | 501.67 | 483.46 | 498.02 | 56,315 | +6.03(+1.23%) |
Jul 28, 2022 | 492.09 | 499.06 | 485.06 | 492.00 | 48,353 | -0.13(-0.03%) |
Jul 27, 2022 | 486.81 | 499.70 | 480.38 | 492.12 | 47,252 | +5.31(+1.09%) |
Jul 26, 2022 | 484.63 | 492.92 | 471.84 | 486.81 | 89,365 | +7.37(+1.54%) |
Jul 25, 2022 | 486.95 | 490.99 | 472.53 | 479.45 | 54,310 | -2.68(-0.56%) |
Jul 22, 2022 | 490.02 | 493.23 | 477.89 | 482.13 | 64,913 | -4.12(-0.85%) |
Jul 21, 2022 | 485.06 | 489.63 | 478.41 | 486.25 | 59,655 | +0.84(+0.17%) |
Jul 20, 2022 | 495.83 | 495.83 | 473.48 | 485.41 | 114,993 | -5.61(-1.14%) |
Jul 19, 2022 | 482.62 | 498.27 | 478.05 | 491.02 | 1,019,827 | +10.23(+2.13%) |
Jul 18, 2022 | 497.78 | 499.70 | 475.46 | 480.79 | 129,806 | -5.35(-1.10%) |
Jul 15, 2022 | 509.55 | 511.14 | 473.39 | 486.14 | 142,838 | -12.92(-2.59%) |
Jul 14, 2022 | 522.03 | 527.86 | 469.43 | 499.06 | 223,409 | -63.03(-11.21%) |
Jul 13, 2022 | 548.23 | 573.22 | 541.46 | 562.09 | 28,093 | +9.63(+1.74%) |
Jul 12, 2022 | 550.39 | 579.76 | 541.48 | 552.47 | 45,896 | -3.53(-0.64%) |
Jul 11, 2022 | 567.38 | 574.23 | 551.01 | 556.00 | 21,549 | -10.41(-1.84%) |
Jul 08, 2022 | 561.34 | 575.36 | 559.70 | 566.41 | 27,034 | +6.53(+1.17%) |
Jul 07, 2022 | 566.83 | 574.19 | 554.70 | 559.88 | 25,456 | -5.38(-0.95%) |
Jul 06, 2022 | 566.69 | 568.03 | 549.64 | 565.27 | 27,512 | +0.35(+0.06%) |
Jul 05, 2022 | 561.43 | 567.24 | 544.31 | 564.92 | 40,193 | +6.92(+1.24%) |