Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 351.21 | 366.18 | 350.96 | 358.80 | 1,947,443 | -4.46(-1.23%) |
Sep 29, 2022 | 367.78 | 368.05 | 357.07 | 363.26 | 1,598,497 | -10.88(-2.91%) |
Sep 28, 2022 | 366.08 | 376.07 | 364.94 | 374.15 | 1,106,084 | +4.85(+1.31%) |
Sep 27, 2022 | 372.39 | 374.15 | 362.08 | 369.29 | 1,206,776 | +5.16(+1.42%) |
Sep 26, 2022 | 373.20 | 377.71 | 363.82 | 364.14 | 1,147,623 | -8.94(-2.40%) |
Sep 23, 2022 | 374.91 | 376.34 | 366.23 | 373.08 | 1,491,667 | -6.15(-1.62%) |
Sep 22, 2022 | 386.69 | 388.88 | 378.23 | 379.23 | 1,550,167 | -11.59(-2.96%) |
Sep 21, 2022 | 396.94 | 410.15 | 390.61 | 390.81 | 1,083,178 | -4.66(-1.18%) |
Sep 20, 2022 | 395.52 | 397.33 | 391.59 | 395.47 | 910,577 | -5.71(-1.42%) |
Sep 19, 2022 | 395.29 | 405.73 | 395.29 | 401.18 | 955,214 | +0.00(+0.00%) |
Sep 16, 2022 | 400.23 | 405.73 | 395.27 | 401.18 | 1,898,663 | -4.14(-1.02%) |
Sep 15, 2022 | 410.43 | 414.04 | 399.69 | 405.31 | 1,221,898 | -8.16(-1.97%) |
Sep 14, 2022 | 415.67 | 418.27 | 406.47 | 413.47 | 1,082,884 | +1.25(+0.30%) |
Sep 13, 2022 | 420.57 | 423.66 | 409.98 | 412.21 | 1,932,006 | -24.60(-5.63%) |
Sep 12, 2022 | 436.81 | 442.85 | 431.74 | 436.81 | 1,022,857 | -3.40(-0.77%) |
Sep 09, 2022 | 436.91 | 442.24 | 434.97 | 440.21 | 1,324,464 | +11.35(+2.65%) |
Sep 08, 2022 | 415.37 | 434.26 | 414.07 | 428.87 | 1,454,667 | +6.99(+1.66%) |
Sep 07, 2022 | 418.94 | 426.69 | 412.15 | 421.87 | 1,229,891 | +5.12(+1.23%) |
Sep 06, 2022 | 419.31 | 423.58 | 411.98 | 416.76 | 1,191,239 | -3.37(-0.80%) |
Sep 02, 2022 | 426.20 | 433.03 | 417.43 | 420.12 | 1,400,880 | -1.79(-0.42%) |
Sep 01, 2022 | 414.54 | 422.94 | 408.57 | 421.91 | 1,928,232 | -5.73(-1.34%) |
Aug 31, 2022 | 431.97 | 432.84 | 422.65 | 427.64 | 1,261,653 | -4.66(-1.08%) |
Aug 30, 2022 | 438.49 | 440.63 | 424.63 | 432.30 | 1,452,829 | -1.82(-0.42%) |
Aug 29, 2022 | 437.75 | 444.70 | 433.34 | 434.12 | 1,032,514 | -8.56(-1.93%) |
Aug 26, 2022 | 466.98 | 467.29 | 441.11 | 442.68 | 1,624,354 | -24.30(-5.20%) |
Aug 25, 2022 | 452.76 | 467.24 | 452.76 | 466.98 | 971,556 | +14.82(+3.28%) |
Aug 24, 2022 | 453.05 | 454.21 | 446.33 | 452.16 | 701,391 | -0.94(-0.21%) |
Aug 23, 2022 | 447.71 | 458.58 | 447.52 | 453.09 | 829,824 | +6.25(+1.40%) |
Aug 22, 2022 | 454.60 | 457.78 | 445.13 | 446.84 | 1,500,402 | -18.77(-4.03%) |
Aug 19, 2022 | 481.12 | 482.42 | 465.00 | 465.61 | 2,058,704 | -25.74(-5.24%) |
Aug 18, 2022 | 486.09 | 497.07 | 480.61 | 491.36 | 1,306,983 | +5.46(+1.12%) |
Aug 17, 2022 | 490.46 | 492.35 | 474.44 | 485.90 | 1,435,273 | -12.50(-2.51%) |
Aug 16, 2022 | 504.20 | 507.69 | 495.51 | 498.40 | 1,259,651 | -6.77(-1.34%) |
Aug 15, 2022 | 504.18 | 510.35 | 497.24 | 505.16 | 989,122 | -1.27(-0.25%) |
Aug 12, 2022 | 490.20 | 507.34 | 487.76 | 506.43 | 1,289,172 | +20.64(+4.25%) |
Aug 11, 2022 | 484.41 | 505.61 | 480.47 | 485.80 | 1,846,948 | +2.45(+0.51%) |
Aug 10, 2022 | 469.99 | 484.01 | 459.49 | 483.35 | 2,027,554 | +24.95(+5.44%) |
Aug 09, 2022 | 476.61 | 477.17 | 446.33 | 458.40 | 2,948,031 | -39.20(-7.88%) |
Aug 08, 2022 | 501.76 | 510.30 | 486.92 | 497.60 | 1,041,788 | -10.19(-2.01%) |
Aug 05, 2022 | 508.86 | 515.77 | 496.93 | 507.78 | 1,072,025 | -11.60(-2.23%) |
Aug 04, 2022 | 510.61 | 519.87 | 509.58 | 519.38 | 1,653,173 | +6.99(+1.36%) |
Aug 03, 2022 | 494.47 | 516.42 | 492.97 | 512.39 | 2,264,932 | +21.52(+4.38%) |
Aug 02, 2022 | 484.78 | 497.29 | 478.09 | 490.87 | 1,533,070 | -0.15(-0.03%) |
Aug 01, 2022 | 477.47 | 494.14 | 475.40 | 491.01 | 2,048,246 | +2.24(+0.46%) |
Jul 29, 2022 | 466.71 | 494.14 | 465.34 | 488.78 | 2,536,853 | +15.20(+3.21%) |
Jul 28, 2022 | 453.52 | 475.70 | 442.72 | 473.57 | 2,438,135 | +16.88(+3.70%) |
Jul 27, 2022 | 443.58 | 460.29 | 443.35 | 456.70 | 1,731,142 | +19.95(+4.57%) |
Jul 26, 2022 | 442.17 | 446.22 | 434.93 | 436.75 | 1,155,158 | -9.98(-2.23%) |
Jul 25, 2022 | 439.70 | 447.57 | 436.89 | 446.73 | 1,175,586 | -6.39(-1.41%) |
Jul 22, 2022 | 463.90 | 466.54 | 450.19 | 453.11 | 1,358,354 | -11.86(-2.55%) |
Jul 21, 2022 | 457.78 | 465.98 | 450.78 | 464.97 | 1,414,227 | +10.77(+2.37%) |
Jul 20, 2022 | 435.52 | 457.40 | 433.98 | 454.20 | 1,895,050 | +17.73(+4.06%) |
Jul 19, 2022 | 420.89 | 437.20 | 419.86 | 436.46 | 1,523,956 | +23.22(+5.62%) |
Jul 18, 2022 | 427.59 | 427.60 | 409.85 | 413.24 | 929,833 | -3.88(-0.93%) |
Jul 15, 2022 | 414.22 | 417.37 | 402.35 | 417.12 | 1,369,711 | +7.63(+1.86%) |
Jul 14, 2022 | 398.69 | 413.17 | 391.79 | 409.49 | 1,137,822 | +7.14(+1.77%) |
Jul 13, 2022 | 386.84 | 404.64 | 386.72 | 402.35 | 944,096 | +6.00(+1.51%) |
Jul 12, 2022 | 395.41 | 401.30 | 392.36 | 396.36 | 976,780 | +3.38(+0.86%) |
Jul 11, 2022 | 399.47 | 400.42 | 389.11 | 392.98 | 1,141,526 | -12.41(-3.06%) |
Jul 08, 2022 | 399.59 | 407.40 | 395.86 | 405.39 | 943,459 | +0.23(+0.06%) |
Jul 07, 2022 | 393.77 | 407.63 | 392.60 | 405.15 | 1,407,240 | +22.65(+5.92%) |
Jul 06, 2022 | 381.86 | 387.49 | 374.67 | 382.51 | 1,281,674 | +2.85(+0.75%) |
Jul 05, 2022 | 370.77 | 381.83 | 367.06 | 379.66 | 2,753,265 | -5.92(-1.53%) |