Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 841.00 | 841.91 | 839.37 | 839.37 | 154,135 | -1.25(-0.15%) |
Sep 29, 2022 | 842.15 | 842.69 | 840.60 | 840.62 | 82,216 | -1.63(-0.19%) |
Sep 28, 2022 | 839.85 | 842.25 | 839.39 | 842.25 | 109,663 | +2.40(+0.29%) |
Sep 27, 2022 | 841.01 | 841.32 | 839.60 | 839.85 | 140,352 | -0.95(-0.11%) |
Sep 26, 2022 | 841.26 | 841.93 | 840.80 | 840.80 | 119,150 | -1.18(-0.14%) |
Sep 23, 2022 | 841.92 | 842.26 | 841.46 | 841.98 | 82,372 | -0.27(-0.03%) |
Sep 22, 2022 | 841.80 | 842.70 | 841.80 | 842.25 | 59,821 | +0.47(+0.06%) |
Sep 21, 2022 | 843.01 | 843.99 | 841.78 | 841.78 | 63,599 | -1.07(-0.13%) |
Sep 20, 2022 | 844.17 | 844.17 | 842.31 | 842.85 | 36,545 | -2.81(-0.33%) |
Sep 19, 2022 | 841.52 | 845.66 | 841.52 | 845.66 | 88,647 | +2.66(+0.32%) |
Sep 16, 2022 | 843.14 | 843.52 | 841.50 | 843.00 | 124,553 | +0.50(+0.06%) |
Sep 15, 2022 | 842.50 | 842.56 | 841.50 | 842.50 | 50,127 | +0.31(+0.04%) |
Sep 14, 2022 | 841.45 | 842.60 | 841.25 | 842.19 | 81,841 | +0.94(+0.11%) |
Sep 13, 2022 | 841.30 | 842.30 | 841.25 | 841.25 | 86,869 | +0.00(+0.00%) |
Sep 12, 2022 | 841.57 | 842.63 | 841.25 | 841.25 | 54,728 | +0.24(+0.03%) |
Sep 09, 2022 | 841.85 | 842.75 | 840.80 | 841.01 | 74,413 | -2.29(-0.27%) |
Sep 08, 2022 | 840.10 | 843.30 | 840.10 | 843.30 | 124,305 | +3.20(+0.38%) |
Sep 07, 2022 | 840.38 | 840.42 | 839.90 | 840.10 | 57,965 | -0.30(-0.04%) |
Sep 06, 2022 | 840.33 | 841.73 | 840.01 | 840.40 | 75,416 | +0.38(+0.05%) |
Sep 02, 2022 | 841.02 | 841.75 | 840.02 | 840.02 | 61,515 | -1.07(-0.13%) |
Sep 01, 2022 | 841.10 | 842.04 | 840.75 | 841.09 | 65,696 | -0.09(-0.01%) |
Aug 31, 2022 | 840.75 | 841.85 | 840.75 | 841.18 | 74,432 | +0.43(+0.05%) |
Aug 30, 2022 | 841.90 | 841.90 | 840.75 | 840.75 | 50,758 | -1.07(-0.13%) |
Aug 29, 2022 | 840.90 | 841.82 | 840.90 | 841.82 | 58,859 | +0.61(+0.07%) |
Aug 26, 2022 | 841.78 | 841.80 | 841.08 | 841.21 | 34,753 | -0.58(-0.07%) |
Aug 25, 2022 | 841.10 | 841.79 | 840.91 | 841.79 | 47,429 | +0.69(+0.08%) |
Aug 24, 2022 | 841.33 | 841.82 | 841.01 | 841.10 | 25,737 | -0.23(-0.03%) |
Aug 23, 2022 | 841.25 | 841.54 | 841.01 | 841.33 | 30,541 | +0.19(+0.02%) |
Aug 22, 2022 | 840.80 | 841.47 | 840.80 | 841.14 | 40,953 | -1.05(-0.12%) |
Aug 19, 2022 | 843.50 | 843.50 | 841.00 | 842.19 | 37,222 | +0.75(+0.09%) |
Aug 18, 2022 | 841.69 | 842.75 | 840.79 | 841.44 | 26,067 | +0.00(+0.00%) |
Aug 17, 2022 | 840.00 | 842.25 | 839.83 | 841.44 | 33,044 | +1.03(+0.12%) |
Aug 16, 2022 | 839.00 | 841.14 | 839.00 | 840.41 | 48,328 | +0.76(+0.09%) |
Aug 15, 2022 | 838.90 | 840.65 | 838.32 | 839.65 | 42,965 | +1.15(+0.14%) |
Aug 12, 2022 | 837.35 | 838.85 | 837.35 | 838.50 | 44,405 | +1.40(+0.17%) |
Aug 11, 2022 | 837.86 | 838.95 | 837.10 | 837.10 | 44,409 | -0.50(-0.06%) |
Aug 10, 2022 | 837.20 | 838.35 | 837.15 | 837.60 | 51,174 | +0.57(+0.07%) |
Aug 09, 2022 | 837.99 | 838.49 | 837.03 | 837.03 | 77,905 | -0.22(-0.03%) |
Aug 08, 2022 | 837.00 | 837.90 | 837.00 | 837.25 | 49,651 | +0.05(+0.01%) |
Aug 05, 2022 | 837.06 | 838.10 | 837.05 | 837.20 | 42,220 | -0.34(-0.04%) |
Aug 04, 2022 | 838.23 | 838.23 | 837.51 | 837.54 | 80,750 | -0.40(-0.05%) |
Aug 03, 2022 | 837.86 | 838.27 | 837.25 | 837.94 | 44,363 | +0.94(+0.11%) |
Aug 02, 2022 | 838.00 | 838.30 | 837.02 | 837.00 | 70,808 | +0.00(+0.00%) |
Aug 01, 2022 | 837.10 | 838.35 | 836.88 | 837.00 | 79,161 | -0.48(-0.06%) |
Jul 29, 2022 | 837.20 | 838.12 | 837.00 | 837.48 | 91,023 | +0.33(+0.04%) |
Jul 28, 2022 | 836.55 | 837.95 | 836.55 | 837.15 | 93,431 | -1.37(-0.16%) |
Jul 27, 2022 | 837.15 | 838.52 | 837.00 | 838.52 | 73,253 | +1.21(+0.14%) |
Jul 26, 2022 | 838.65 | 838.65 | 836.76 | 837.31 | 120,447 | -2.29(-0.27%) |
Jul 25, 2022 | 837.50 | 839.60 | 837.06 | 839.60 | 73,508 | +2.45(+0.29%) |
Jul 22, 2022 | 836.49 | 837.58 | 836.00 | 837.15 | 41,051 | +0.31(+0.04%) |
Jul 21, 2022 | 835.14 | 837.89 | 834.68 | 836.84 | 66,287 | +1.84(+0.22%) |
Jul 20, 2022 | 835.67 | 835.67 | 833.60 | 835.00 | 181,993 | +1.05(+0.13%) |
Jul 19, 2022 | 834.35 | 836.73 | 833.60 | 833.95 | 179,593 | -0.39(-0.05%) |
Jul 18, 2022 | 835.27 | 836.11 | 834.34 | 834.34 | 73,026 | -1.04(-0.12%) |
Jul 15, 2022 | 834.40 | 835.91 | 834.30 | 835.38 | 50,668 | +1.28(+0.15%) |
Jul 14, 2022 | 833.05 | 834.88 | 833.05 | 834.10 | 44,074 | -0.34(-0.04%) |
Jul 13, 2022 | 833.65 | 835.15 | 833.26 | 834.44 | 41,543 | +1.39(+0.17%) |
Jul 12, 2022 | 833.15 | 834.45 | 833.05 | 833.05 | 117,582 | +0.00(+0.00%) |
Jul 11, 2022 | 834.49 | 835.73 | 832.67 | 833.05 | 62,613 | -1.52(-0.18%) |
Jul 08, 2022 | 834.26 | 835.00 | 833.86 | 834.57 | 31,933 | +2.31(+0.28%) |
Jul 07, 2022 | 832.52 | 835.54 | 832.26 | 832.26 | 90,441 | -0.24(-0.03%) |
Jul 06, 2022 | 832.56 | 834.66 | 832.00 | 832.50 | 184,910 | +0.30(+0.04%) |
Jul 05, 2022 | 831.50 | 833.44 | 831.47 | 832.20 | 116,116 | -1.70(-0.20%) |