Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 512.82 | 519.58 | 504.79 | 505.24 | 1,703,761 | -9.38(-1.82%) |
Sep 29, 2022 | 512.93 | 516.04 | 510.46 | 514.62 | 1,078,799 | -1.22(-0.24%) |
Sep 28, 2022 | 508.71 | 519.20 | 505.61 | 515.84 | 1,873,945 | +9.13(+1.80%) |
Sep 27, 2022 | 515.20 | 516.21 | 503.63 | 506.70 | 1,171,952 | -5.63(-1.10%) |
Sep 26, 2022 | 514.15 | 518.97 | 509.42 | 512.33 | 995,339 | -6.45(-1.24%) |
Sep 23, 2022 | 514.36 | 519.51 | 511.07 | 518.79 | 1,371,586 | +0.50(+0.10%) |
Sep 22, 2022 | 520.00 | 524.93 | 516.58 | 518.29 | 1,141,848 | -5.38(-1.03%) |
Sep 21, 2022 | 531.07 | 538.13 | 522.18 | 523.67 | 1,273,862 | -6.44(-1.22%) |
Sep 20, 2022 | 531.17 | 533.43 | 526.48 | 530.11 | 1,057,907 | -7.48(-1.39%) |
Sep 19, 2022 | 533.69 | 537.93 | 529.12 | 537.59 | 1,076,549 | -1.60(-0.30%) |
Sep 16, 2022 | 545.54 | 545.89 | 534.38 | 539.20 | 1,842,735 | -10.66(-1.94%) |
Sep 15, 2022 | 557.85 | 558.80 | 548.13 | 549.86 | 893,879 | -6.13(-1.10%) |
Sep 14, 2022 | 560.46 | 568.14 | 550.49 | 555.98 | 1,144,135 | -1.38(-0.25%) |
Sep 13, 2022 | 562.52 | 566.90 | 554.77 | 557.37 | 1,650,084 | -19.29(-3.34%) |
Sep 12, 2022 | 566.76 | 577.58 | 564.98 | 576.65 | 1,102,008 | +9.75(+1.72%) |
Sep 09, 2022 | 563.91 | 569.81 | 563.45 | 566.90 | 1,152,697 | +2.83(+0.50%) |
Sep 08, 2022 | 547.49 | 564.70 | 544.89 | 564.08 | 1,862,939 | +14.77(+2.69%) |
Sep 07, 2022 | 541.02 | 551.86 | 539.40 | 549.30 | 1,144,654 | +6.54(+1.21%) |
Sep 06, 2022 | 544.86 | 550.72 | 539.30 | 542.76 | 1,047,874 | +1.59(+0.29%) |
Sep 02, 2022 | 551.34 | 555.43 | 539.20 | 541.17 | 803,061 | -7.17(-1.31%) |
Sep 01, 2022 | 540.06 | 548.57 | 539.17 | 548.34 | 917,945 | +5.41(+1.00%) |
Aug 31, 2022 | 553.73 | 556.69 | 541.93 | 542.93 | 1,172,083 | -8.93(-1.62%) |
Aug 30, 2022 | 554.98 | 556.45 | 548.08 | 551.86 | 1,062,916 | -2.39(-0.43%) |
Aug 29, 2022 | 558.65 | 559.64 | 552.91 | 554.25 | 707,592 | -6.99(-1.25%) |
Aug 26, 2022 | 581.44 | 582.69 | 561.04 | 561.24 | 775,363 | -21.66(-3.72%) |
Aug 25, 2022 | 575.82 | 583.52 | 570.60 | 582.90 | 932,389 | +12.27(+2.15%) |
Aug 24, 2022 | 570.47 | 573.66 | 568.48 | 570.64 | 859,085 | +0.18(+0.03%) |
Aug 23, 2022 | 569.46 | 573.97 | 565.17 | 570.46 | 918,168 | -3.13(-0.55%) |
Aug 22, 2022 | 578.16 | 581.58 | 572.01 | 573.59 | 726,323 | -12.38(-2.11%) |
Aug 19, 2022 | 588.85 | 590.66 | 583.41 | 585.97 | 854,835 | -6.43(-1.09%) |
Aug 18, 2022 | 595.49 | 596.09 | 586.68 | 592.40 | 764,358 | -1.02(-0.17%) |
Aug 17, 2022 | 594.34 | 598.02 | 591.98 | 593.43 | 993,194 | -6.04(-1.01%) |
Aug 16, 2022 | 597.37 | 601.26 | 595.24 | 599.47 | 801,465 | -2.37(-0.39%) |
Aug 15, 2022 | 600.36 | 603.50 | 596.52 | 601.84 | 859,294 | +1.27(+0.21%) |
Aug 12, 2022 | 591.96 | 601.39 | 589.86 | 600.57 | 993,348 | +10.62(+1.80%) |
Aug 11, 2022 | 592.46 | 597.17 | 589.58 | 589.94 | 1,091,525 | +0.19(+0.03%) |
Aug 10, 2022 | 586.60 | 590.16 | 581.36 | 589.75 | 996,168 | +11.43(+1.98%) |
Aug 09, 2022 | 581.39 | 583.47 | 573.52 | 578.33 | 771,341 | -3.07(-0.53%) |
Aug 08, 2022 | 588.21 | 590.70 | 579.93 | 581.39 | 925,634 | -6.28(-1.07%) |
Aug 05, 2022 | 582.72 | 588.08 | 578.52 | 587.67 | 986,791 | +0.26(+0.04%) |
Aug 04, 2022 | 588.24 | 590.40 | 581.00 | 587.41 | 1,003,974 | +2.01(+0.34%) |
Aug 03, 2022 | 587.75 | 591.05 | 581.35 | 585.40 | 1,082,282 | +1.93(+0.33%) |
Aug 02, 2022 | 584.73 | 592.26 | 580.69 | 583.47 | 1,398,851 | -3.50(-0.60%) |
Aug 01, 2022 | 591.51 | 596.22 | 585.75 | 586.97 | 1,544,592 | -8.82(-1.48%) |
Jul 29, 2022 | 600.33 | 608.38 | 595.25 | 595.79 | 2,382,239 | +0.77(+0.13%) |
Jul 28, 2022 | 587.37 | 600.36 | 570.80 | 595.02 | 2,304,881 | +15.64(+2.70%) |
Jul 27, 2022 | 570.50 | 582.79 | 564.52 | 579.38 | 1,270,530 | +8.62(+1.51%) |
Jul 26, 2022 | 566.96 | 571.06 | 564.04 | 570.76 | 1,017,191 | +5.80(+1.03%) |
Jul 25, 2022 | 558.06 | 565.88 | 551.78 | 564.95 | 1,199,624 | +5.87(+1.05%) |
Jul 22, 2022 | 570.97 | 574.15 | 556.16 | 559.08 | 1,257,994 | -13.40(-2.34%) |
Jul 21, 2022 | 553.12 | 572.65 | 553.12 | 572.48 | 2,159,732 | +36.19(+6.75%) |
Jul 20, 2022 | 537.63 | 545.97 | 534.91 | 536.29 | 925,744 | +1.77(+0.33%) |
Jul 19, 2022 | 526.25 | 535.30 | 521.66 | 534.52 | 3,062,144 | +16.04(+3.09%) |
Jul 18, 2022 | 536.49 | 537.63 | 515.03 | 518.48 | 1,323,642 | -18.03(-3.36%) |
Jul 15, 2022 | 531.19 | 537.94 | 524.99 | 536.51 | 1,680,344 | +13.18(+2.52%) |
Jul 14, 2022 | 514.84 | 524.07 | 508.14 | 523.33 | 1,344,543 | +2.47(+0.47%) |
Jul 13, 2022 | 519.28 | 522.57 | 512.36 | 520.86 | 1,925,254 | -7.75(-1.47%) |
Jul 12, 2022 | 548.48 | 551.25 | 527.31 | 528.60 | 1,646,586 | -26.98(-4.86%) |
Jul 11, 2022 | 547.59 | 558.20 | 544.45 | 555.59 | 1,093,809 | +4.30(+0.78%) |
Jul 08, 2022 | 547.46 | 555.73 | 546.49 | 551.28 | 755,858 | -0.05(-0.01%) |
Jul 07, 2022 | 550.58 | 556.42 | 546.15 | 551.33 | 1,249,107 | -2.27(-0.41%) |
Jul 06, 2022 | 542.61 | 556.73 | 541.22 | 553.60 | 1,225,983 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.78 | 531.01 | 542.68 | 644,575 | -3.19(-0.58%) |