Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 453.57 | 460.86 | 453.57 | 457.28 | 1,166,903 | -0.16(-0.03%) |
Sep 29, 2022 | 467.34 | 468.74 | 451.63 | 457.44 | 936,910 | -12.84(-2.73%) |
Sep 28, 2022 | 462.34 | 472.38 | 451.41 | 470.28 | 974,922 | +9.29(+2.01%) |
Sep 27, 2022 | 464.11 | 465.91 | 458.18 | 461.00 | 1,052,946 | -0.22(-0.05%) |
Sep 26, 2022 | 464.15 | 468.66 | 459.27 | 461.22 | 675,706 | -4.33(-0.93%) |
Sep 23, 2022 | 478.25 | 478.25 | 460.94 | 465.55 | 902,747 | -17.15(-3.55%) |
Sep 22, 2022 | 479.11 | 486.75 | 468.89 | 482.70 | 1,241,178 | +3.49(+0.73%) |
Sep 21, 2022 | 491.48 | 501.20 | 478.96 | 479.21 | 1,282,278 | -1.10(-0.23%) |
Sep 20, 2022 | 474.53 | 482.33 | 467.70 | 480.31 | 900,707 | +5.77(+1.22%) |
Sep 19, 2022 | 469.80 | 478.92 | 467.72 | 474.54 | 866,997 | +2.79(+0.59%) |
Sep 16, 2022 | 469.96 | 474.33 | 466.99 | 471.75 | 1,147,335 | +0.12(+0.02%) |
Sep 15, 2022 | 469.35 | 474.24 | 465.28 | 471.63 | 779,587 | +0.19(+0.04%) |
Sep 14, 2022 | 459.70 | 471.75 | 458.77 | 471.44 | 1,190,502 | +15.51(+3.40%) |
Sep 13, 2022 | 466.28 | 473.89 | 452.35 | 455.93 | 860,403 | -13.00(-2.77%) |
Sep 12, 2022 | 477.44 | 477.50 | 468.11 | 468.93 | 943,552 | -8.86(-1.85%) |
Sep 09, 2022 | 475.90 | 481.65 | 472.79 | 477.79 | 724,684 | +1.63(+0.34%) |
Sep 08, 2022 | 473.57 | 476.24 | 467.96 | 476.16 | 601,587 | +1.90(+0.40%) |
Sep 07, 2022 | 464.56 | 474.69 | 462.78 | 474.26 | 526,951 | +7.82(+1.68%) |
Sep 06, 2022 | 463.58 | 470.77 | 463.51 | 466.44 | 585,131 | +2.71(+0.59%) |
Sep 02, 2022 | 470.57 | 471.92 | 461.58 | 463.73 | 526,720 | -3.28(-0.70%) |
Sep 01, 2022 | 462.77 | 468.10 | 461.83 | 467.01 | 580,150 | +2.27(+0.49%) |
Aug 31, 2022 | 467.79 | 469.21 | 463.75 | 464.74 | 745,773 | -2.86(-0.61%) |
Aug 30, 2022 | 473.11 | 473.26 | 465.37 | 467.60 | 590,072 | -4.75(-1.00%) |
Aug 29, 2022 | 466.74 | 475.61 | 463.88 | 472.35 | 513,706 | +0.66(+0.14%) |
Aug 26, 2022 | 479.69 | 482.98 | 471.27 | 471.68 | 461,361 | -7.41(-1.55%) |
Aug 25, 2022 | 473.77 | 479.21 | 471.63 | 479.09 | 387,400 | +5.42(+1.14%) |
Aug 24, 2022 | 470.10 | 475.04 | 469.50 | 473.68 | 632,295 | +5.82(+1.24%) |
Aug 23, 2022 | 467.81 | 470.51 | 464.74 | 467.85 | 466,035 | -1.27(-0.27%) |
Aug 22, 2022 | 472.81 | 477.79 | 468.69 | 469.12 | 627,218 | -6.36(-1.34%) |
Aug 19, 2022 | 476.81 | 477.89 | 472.66 | 475.48 | 644,142 | -2.06(-0.43%) |
Aug 18, 2022 | 478.62 | 481.73 | 475.17 | 477.54 | 610,971 | +0.36(+0.08%) |
Aug 17, 2022 | 467.70 | 480.86 | 467.61 | 477.18 | 879,219 | +6.79(+1.44%) |
Aug 16, 2022 | 470.23 | 473.39 | 468.19 | 470.39 | 516,881 | -1.33(-0.28%) |
Aug 15, 2022 | 463.10 | 474.19 | 460.31 | 471.72 | 604,996 | +7.06(+1.52%) |
Aug 12, 2022 | 455.88 | 464.83 | 454.62 | 464.66 | 724,276 | +8.98(+1.97%) |
Aug 11, 2022 | 459.25 | 459.56 | 453.26 | 455.67 | 712,621 | -2.74(-0.60%) |
Aug 10, 2022 | 459.72 | 460.22 | 454.93 | 458.42 | 733,915 | -0.57(-0.12%) |
Aug 09, 2022 | 459.24 | 467.18 | 458.29 | 458.99 | 688,933 | +3.57(+0.78%) |
Aug 08, 2022 | 464.05 | 465.14 | 451.28 | 455.42 | 633,876 | -7.31(-1.58%) |
Aug 05, 2022 | 460.88 | 463.49 | 454.78 | 462.73 | 539,139 | -0.44(-0.09%) |
Aug 04, 2022 | 467.00 | 471.03 | 462.65 | 463.16 | 675,949 | -3.59(-0.77%) |
Aug 03, 2022 | 465.06 | 469.05 | 456.36 | 466.76 | 872,232 | +0.68(+0.15%) |
Aug 02, 2022 | 466.85 | 473.16 | 457.50 | 466.08 | 709,720 | +5.25(+1.14%) |
Aug 01, 2022 | 466.39 | 472.98 | 457.52 | 460.83 | 963,413 | -3.17(-0.68%) |
Jul 29, 2022 | 443.48 | 464.87 | 441.87 | 464.00 | 1,237,634 | +23.68(+5.38%) |
Jul 28, 2022 | 424.75 | 441.69 | 420.37 | 440.32 | 1,049,405 | +8.38(+1.94%) |
Jul 27, 2022 | 431.71 | 433.74 | 427.66 | 431.94 | 768,931 | +1.12(+0.26%) |
Jul 26, 2022 | 439.05 | 440.95 | 430.48 | 430.81 | 725,120 | -8.40(-1.91%) |
Jul 25, 2022 | 437.83 | 445.43 | 437.07 | 439.21 | 853,090 | +1.42(+0.33%) |
Jul 22, 2022 | 443.14 | 448.84 | 436.01 | 437.79 | 892,551 | -1.89(-0.43%) |
Jul 21, 2022 | 440.18 | 440.98 | 434.83 | 439.68 | 545,453 | -2.20(-0.50%) |
Jul 20, 2022 | 443.75 | 446.43 | 438.07 | 441.88 | 613,094 | -1.28(-0.29%) |
Jul 19, 2022 | 430.28 | 444.00 | 429.34 | 443.16 | 775,543 | +7.88(+1.81%) |
Jul 18, 2022 | 448.59 | 449.94 | 434.25 | 435.28 | 728,472 | -11.57(-2.59%) |
Jul 15, 2022 | 448.59 | 448.76 | 440.85 | 446.85 | 1,498,542 | +2.14(+0.48%) |
Jul 14, 2022 | 444.61 | 447.38 | 440.59 | 444.71 | 589,768 | -6.02(-1.33%) |
Jul 13, 2022 | 450.50 | 462.07 | 449.56 | 450.72 | 548,568 | -3.57(-0.78%) |
Jul 12, 2022 | 461.85 | 463.52 | 452.93 | 454.29 | 552,024 | -6.42(-1.39%) |
Jul 11, 2022 | 463.73 | 466.78 | 457.89 | 460.71 | 513,130 | -4.77(-1.02%) |
Jul 08, 2022 | 465.68 | 468.17 | 463.72 | 465.48 | 393,161 | +1.02(+0.22%) |
Jul 07, 2022 | 465.06 | 471.71 | 463.61 | 464.46 | 632,345 | -2.41(-0.52%) |
Jul 06, 2022 | 450.42 | 469.87 | 449.06 | 466.88 | 928,559 | +16.97(+3.77%) |
Jul 05, 2022 | 464.15 | 465.26 | 441.28 | 449.91 | 1,294,672 | -21.33(-4.53%) |