Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 392.70 | 399.27 | 389.71 | 392.89 | 306,216 | +3.19(+0.82%) |
Sep 29, 2022 | 384.10 | 391.08 | 378.13 | 389.70 | 345,994 | +3.73(+0.97%) |
Sep 28, 2022 | 386.29 | 391.28 | 384.36 | 385.96 | 316,383 | +1.90(+0.49%) |
Sep 27, 2022 | 384.93 | 389.27 | 379.17 | 384.07 | 271,312 | +2.66(+0.70%) |
Sep 26, 2022 | 384.87 | 387.77 | 378.25 | 381.41 | 410,506 | -4.17(-1.08%) |
Sep 23, 2022 | 386.28 | 391.56 | 378.43 | 385.58 | 472,330 | -2.04(-0.53%) |
Sep 22, 2022 | 405.55 | 410.18 | 379.83 | 387.62 | 1,237,489 | -35.06(-8.29%) |
Sep 21, 2022 | 434.80 | 438.72 | 422.45 | 422.68 | 341,118 | -10.99(-2.53%) |
Sep 20, 2022 | 435.50 | 437.33 | 429.76 | 433.67 | 233,562 | -4.73(-1.08%) |
Sep 19, 2022 | 434.67 | 438.61 | 431.96 | 438.40 | 265,894 | +0.43(+0.10%) |
Sep 16, 2022 | 435.11 | 438.95 | 430.52 | 437.97 | 452,175 | -0.64(-0.15%) |
Sep 15, 2022 | 443.51 | 443.51 | 435.85 | 438.61 | 298,554 | -2.15(-0.49%) |
Sep 14, 2022 | 438.49 | 445.51 | 437.34 | 440.76 | 323,405 | +1.95(+0.45%) |
Sep 13, 2022 | 441.46 | 445.49 | 438.15 | 438.80 | 267,677 | -10.03(-2.23%) |
Sep 12, 2022 | 446.79 | 450.07 | 444.48 | 448.83 | 246,048 | +3.63(+0.82%) |
Sep 09, 2022 | 441.88 | 446.61 | 441.44 | 445.20 | 195,679 | +4.46(+1.01%) |
Sep 08, 2022 | 435.50 | 441.09 | 432.89 | 440.74 | 139,702 | +4.00(+0.92%) |
Sep 07, 2022 | 429.99 | 437.10 | 428.59 | 436.74 | 164,679 | +8.23(+1.92%) |
Sep 06, 2022 | 424.89 | 431.17 | 420.47 | 428.51 | 199,074 | +5.84(+1.38%) |
Sep 02, 2022 | 435.08 | 435.08 | 420.27 | 422.67 | 133,242 | -9.45(-2.19%) |
Sep 01, 2022 | 424.08 | 432.45 | 423.74 | 432.12 | 167,060 | +6.60(+1.55%) |
Aug 31, 2022 | 433.30 | 434.03 | 425.36 | 425.52 | 280,165 | -4.21(-0.98%) |
Aug 30, 2022 | 432.43 | 433.54 | 426.48 | 429.73 | 150,478 | -2.78(-0.64%) |
Aug 29, 2022 | 433.74 | 436.67 | 428.34 | 432.51 | 197,716 | -3.69(-0.85%) |
Aug 26, 2022 | 447.54 | 447.84 | 436.18 | 436.20 | 218,221 | -7.12(-1.60%) |
Aug 25, 2022 | 438.04 | 443.57 | 435.01 | 443.32 | 133,980 | +10.24(+2.36%) |
Aug 24, 2022 | 431.17 | 436.62 | 431.17 | 433.08 | 158,622 | +2.87(+0.67%) |
Aug 23, 2022 | 431.49 | 434.04 | 428.82 | 430.21 | 123,077 | -4.62(-1.06%) |
Aug 22, 2022 | 433.14 | 437.81 | 432.55 | 434.82 | 206,406 | -2.61(-0.60%) |
Aug 19, 2022 | 443.59 | 443.88 | 436.56 | 437.43 | 698,581 | -7.70(-1.73%) |
Aug 18, 2022 | 445.30 | 446.98 | 441.50 | 445.13 | 142,289 | +1.35(+0.30%) |
Aug 17, 2022 | 437.72 | 445.46 | 437.57 | 443.78 | 169,068 | +5.06(+1.15%) |
Aug 16, 2022 | 436.63 | 440.99 | 434.94 | 438.72 | 156,145 | +1.08(+0.25%) |
Aug 15, 2022 | 431.65 | 438.55 | 430.12 | 437.64 | 144,144 | +5.41(+1.25%) |
Aug 12, 2022 | 425.95 | 432.41 | 422.89 | 432.23 | 126,735 | +7.76(+1.83%) |
Aug 11, 2022 | 426.29 | 429.10 | 422.76 | 424.47 | 130,807 | -1.71(-0.40%) |
Aug 10, 2022 | 422.32 | 426.26 | 419.68 | 426.19 | 193,833 | +10.93(+2.63%) |
Aug 09, 2022 | 414.55 | 418.21 | 412.59 | 415.26 | 162,745 | +0.20(+0.05%) |
Aug 08, 2022 | 417.38 | 420.38 | 414.67 | 415.06 | 171,612 | +0.24(+0.06%) |
Aug 05, 2022 | 412.68 | 416.68 | 409.18 | 414.83 | 143,565 | -1.44(-0.35%) |
Aug 04, 2022 | 412.77 | 417.35 | 411.79 | 416.27 | 202,867 | +2.26(+0.55%) |
Aug 03, 2022 | 414.29 | 416.06 | 410.34 | 414.01 | 296,211 | +1.52(+0.37%) |
Aug 02, 2022 | 413.19 | 417.65 | 408.39 | 412.49 | 185,594 | -1.84(-0.44%) |
Aug 01, 2022 | 416.41 | 420.23 | 413.06 | 414.33 | 189,131 | -6.74(-1.60%) |
Jul 29, 2022 | 411.15 | 422.14 | 410.19 | 421.07 | 233,758 | +8.36(+2.03%) |
Jul 28, 2022 | 401.81 | 414.45 | 400.57 | 412.71 | 185,096 | +12.09(+3.02%) |
Jul 27, 2022 | 397.45 | 402.77 | 396.57 | 400.62 | 219,757 | +3.50(+0.88%) |
Jul 26, 2022 | 398.77 | 399.13 | 395.16 | 397.12 | 144,366 | -0.97(-0.24%) |
Jul 25, 2022 | 399.60 | 402.18 | 394.87 | 398.09 | 154,509 | -1.76(-0.44%) |
Jul 22, 2022 | 405.09 | 405.09 | 396.57 | 399.86 | 210,646 | -2.96(-0.73%) |
Jul 21, 2022 | 392.38 | 403.27 | 392.38 | 402.82 | 234,637 | +9.81(+2.50%) |
Jul 20, 2022 | 391.99 | 395.63 | 389.12 | 393.01 | 149,807 | +1.34(+0.34%) |
Jul 19, 2022 | 385.93 | 391.94 | 385.93 | 391.66 | 158,416 | +8.64(+2.26%) |
Jul 18, 2022 | 392.34 | 392.60 | 381.39 | 383.02 | 248,395 | -8.95(-2.28%) |
Jul 15, 2022 | 393.30 | 396.00 | 389.58 | 391.97 | 176,090 | +3.45(+0.89%) |
Jul 14, 2022 | 380.49 | 389.23 | 378.07 | 388.52 | 188,188 | +3.52(+0.91%) |
Jul 13, 2022 | 380.08 | 391.18 | 379.13 | 385.00 | 188,458 | -0.42(-0.11%) |
Jul 12, 2022 | 395.51 | 399.82 | 383.31 | 385.42 | 194,909 | -10.38(-2.62%) |
Jul 11, 2022 | 391.99 | 397.74 | 391.99 | 395.80 | 202,893 | +2.21(+0.56%) |
Jul 08, 2022 | 391.34 | 396.37 | 389.62 | 393.58 | 180,197 | -0.22(-0.05%) |
Jul 07, 2022 | 392.56 | 396.74 | 390.56 | 393.80 | 233,923 | +0.00(+0.00%) |
Jul 06, 2022 | 388.45 | 395.54 | 387.33 | 393.80 | 278,630 | +5.92(+1.53%) |
Jul 05, 2022 | 383.66 | 388.37 | 377.45 | 387.88 | 321,043 | +1.58(+0.41%) |