Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 538.53 | 544.24 | 526.98 | 527.67 | 887,903 | -13.08(-2.42%) |
Sep 29, 2022 | 553.74 | 556.10 | 536.70 | 540.75 | 914,998 | -20.63(-3.67%) |
Sep 28, 2022 | 558.25 | 564.63 | 552.48 | 561.37 | 922,657 | +6.55(+1.18%) |
Sep 27, 2022 | 568.94 | 571.37 | 550.37 | 554.83 | 802,349 | -5.80(-1.03%) |
Sep 26, 2022 | 565.76 | 569.39 | 558.97 | 560.63 | 722,295 | -6.46(-1.14%) |
Sep 23, 2022 | 568.85 | 574.62 | 559.14 | 567.09 | 1,021,055 | -8.74(-1.52%) |
Sep 22, 2022 | 580.33 | 583.01 | 568.22 | 575.83 | 891,381 | -7.28(-1.25%) |
Sep 21, 2022 | 603.48 | 606.18 | 582.65 | 583.10 | 851,361 | -13.64(-2.29%) |
Sep 20, 2022 | 600.92 | 603.82 | 593.92 | 596.74 | 585,625 | -11.91(-1.96%) |
Sep 19, 2022 | 595.31 | 610.27 | 595.31 | 608.65 | 590,659 | +7.66(+1.27%) |
Sep 16, 2022 | 598.20 | 602.65 | 590.54 | 600.99 | 2,809,305 | -5.37(-0.89%) |
Sep 15, 2022 | 615.16 | 622.30 | 604.24 | 606.36 | 811,254 | -10.78(-1.75%) |
Sep 14, 2022 | 623.87 | 628.89 | 610.59 | 617.13 | 867,430 | -1.27(-0.21%) |
Sep 13, 2022 | 646.36 | 646.66 | 616.88 | 618.41 | 1,293,484 | -49.77(-7.45%) |
Sep 12, 2022 | 668.56 | 672.96 | 661.88 | 668.18 | 788,841 | +1.29(+0.19%) |
Sep 09, 2022 | 666.44 | 672.43 | 664.41 | 666.88 | 559,655 | +3.39(+0.51%) |
Sep 08, 2022 | 640.79 | 663.98 | 633.23 | 663.49 | 896,962 | +16.97(+2.63%) |
Sep 07, 2022 | 636.74 | 649.33 | 632.71 | 646.52 | 503,344 | +12.07(+1.90%) |
Sep 06, 2022 | 631.91 | 639.81 | 621.29 | 634.44 | 684,394 | +8.10(+1.29%) |
Sep 02, 2022 | 644.42 | 646.78 | 622.52 | 626.34 | 527,423 | -6.46(-1.02%) |
Sep 01, 2022 | 629.34 | 633.38 | 619.43 | 632.80 | 509,677 | -1.47(-0.23%) |
Aug 31, 2022 | 645.94 | 649.21 | 632.98 | 634.27 | 684,350 | -6.02(-0.94%) |
Aug 30, 2022 | 648.22 | 648.80 | 636.19 | 640.29 | 511,034 | -3.02(-0.47%) |
Aug 29, 2022 | 639.56 | 646.87 | 637.85 | 643.31 | 398,718 | -0.52(-0.08%) |
Aug 26, 2022 | 678.97 | 679.84 | 643.20 | 643.84 | 665,290 | -32.51(-4.81%) |
Aug 25, 2022 | 669.77 | 677.58 | 666.55 | 676.35 | 384,081 | +9.69(+1.45%) |
Aug 24, 2022 | 661.39 | 670.37 | 660.56 | 666.66 | 405,513 | +3.28(+0.50%) |
Aug 23, 2022 | 659.20 | 670.11 | 658.64 | 663.38 | 423,955 | +1.83(+0.28%) |
Aug 22, 2022 | 665.39 | 668.33 | 658.85 | 661.55 | 709,843 | -17.89(-2.63%) |
Aug 19, 2022 | 700.56 | 701.71 | 677.98 | 679.44 | 814,223 | -29.86(-4.21%) |
Aug 18, 2022 | 704.22 | 711.91 | 698.79 | 709.30 | 825,359 | +1.90(+0.27%) |
Aug 17, 2022 | 708.59 | 710.79 | 699.13 | 707.40 | 624,264 | -13.18(-1.83%) |
Aug 16, 2022 | 712.95 | 726.86 | 712.11 | 720.58 | 697,900 | +1.19(+0.17%) |
Aug 15, 2022 | 709.29 | 722.52 | 707.71 | 719.39 | 756,985 | +3.80(+0.53%) |
Aug 12, 2022 | 697.19 | 716.17 | 692.94 | 715.59 | 805,043 | +22.06(+3.18%) |
Aug 11, 2022 | 696.82 | 701.36 | 692.39 | 693.53 | 727,394 | +3.27(+0.47%) |
Aug 10, 2022 | 676.83 | 690.31 | 675.83 | 690.25 | 863,812 | +27.32(+4.12%) |
Aug 09, 2022 | 661.74 | 664.90 | 655.78 | 662.94 | 510,806 | +0.23(+0.03%) |
Aug 08, 2022 | 666.26 | 671.31 | 660.78 | 662.71 | 515,463 | +0.32(+0.05%) |
Aug 05, 2022 | 654.12 | 666.26 | 653.21 | 662.38 | 576,832 | -0.08(-0.01%) |
Aug 04, 2022 | 659.11 | 665.67 | 657.75 | 662.46 | 784,115 | +5.21(+0.79%) |
Aug 03, 2022 | 640.63 | 658.11 | 636.69 | 657.25 | 947,447 | +23.21(+3.66%) |
Aug 02, 2022 | 631.78 | 645.22 | 631.03 | 634.05 | 747,650 | -4.98(-0.78%) |
Aug 01, 2022 | 629.42 | 642.27 | 623.88 | 639.03 | 598,776 | +2.10(+0.33%) |
Jul 29, 2022 | 629.05 | 642.31 | 628.38 | 636.92 | 939,622 | +8.76(+1.39%) |
Jul 28, 2022 | 616.41 | 631.94 | 608.02 | 628.17 | 578,687 | +15.86(+2.59%) |
Jul 27, 2022 | 598.50 | 615.27 | 595.29 | 612.31 | 492,775 | +19.40(+3.27%) |
Jul 26, 2022 | 603.56 | 603.56 | 590.38 | 592.91 | 523,755 | -12.57(-2.08%) |
Jul 25, 2022 | 606.03 | 608.47 | 598.88 | 605.49 | 495,988 | +2.39(+0.40%) |
Jul 22, 2022 | 610.52 | 614.03 | 597.23 | 603.10 | 538,540 | -5.40(-0.89%) |
Jul 21, 2022 | 603.67 | 611.50 | 600.36 | 608.49 | 758,582 | +4.36(+0.72%) |
Jul 20, 2022 | 598.65 | 608.49 | 596.29 | 604.13 | 705,379 | +6.08(+1.02%) |
Jul 19, 2022 | 579.00 | 599.30 | 577.22 | 598.05 | 969,452 | +29.33(+5.16%) |
Jul 18, 2022 | 576.28 | 583.80 | 565.89 | 568.73 | 873,040 | -2.70(-0.47%) |
Jul 15, 2022 | 566.31 | 574.70 | 557.29 | 571.43 | 1,106,288 | +11.17(+1.99%) |
Jul 14, 2022 | 556.69 | 562.72 | 552.26 | 560.26 | 1,194,108 | -7.38(-1.30%) |
Jul 13, 2022 | 566.32 | 571.13 | 555.14 | 567.63 | 632,030 | -6.58(-1.15%) |
Jul 12, 2022 | 572.98 | 586.72 | 571.79 | 574.21 | 524,992 | -1.63(-0.28%) |
Jul 11, 2022 | 582.54 | 584.29 | 574.63 | 575.84 | 483,535 | -13.86(-2.35%) |
Jul 08, 2022 | 589.00 | 593.40 | 583.33 | 589.70 | 364,653 | -3.94(-0.66%) |
Jul 07, 2022 | 589.36 | 596.63 | 588.33 | 593.64 | 533,665 | +8.53(+1.46%) |
Jul 06, 2022 | 592.54 | 594.25 | 580.54 | 585.11 | 538,764 | -5.69(-0.96%) |
Jul 05, 2022 | 575.81 | 591.24 | 568.70 | 590.80 | 601,840 | +3.83(+0.65%) |