Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 538.79 | 544.50 | 527.23 | 527.92 | 887,479 | -13.09(-2.42%) |
Sep 29, 2022 | 554.01 | 556.37 | 536.96 | 541.01 | 914,561 | -20.64(-3.67%) |
Sep 28, 2022 | 558.51 | 564.90 | 552.74 | 561.64 | 922,216 | +6.55(+1.18%) |
Sep 27, 2022 | 569.21 | 571.64 | 550.63 | 555.09 | 801,966 | -5.80(-1.03%) |
Sep 26, 2022 | 566.03 | 569.66 | 559.24 | 560.89 | 721,950 | -6.47(-1.14%) |
Sep 23, 2022 | 569.13 | 574.89 | 559.41 | 567.36 | 1,020,567 | -8.74(-1.52%) |
Sep 22, 2022 | 580.61 | 583.29 | 568.49 | 576.10 | 890,955 | -7.28(-1.25%) |
Sep 21, 2022 | 603.77 | 606.47 | 582.93 | 583.38 | 850,955 | -13.64(-2.29%) |
Sep 20, 2022 | 601.21 | 604.10 | 594.20 | 597.02 | 585,345 | -11.92(-1.96%) |
Sep 19, 2022 | 595.60 | 610.56 | 595.60 | 608.94 | 590,377 | +7.67(+1.27%) |
Sep 16, 2022 | 598.48 | 602.93 | 590.83 | 601.27 | 2,807,963 | -5.37(-0.89%) |
Sep 15, 2022 | 615.45 | 622.60 | 604.53 | 606.65 | 810,867 | -10.78(-1.75%) |
Sep 14, 2022 | 624.16 | 629.19 | 610.88 | 617.43 | 867,015 | -1.28(-0.21%) |
Sep 13, 2022 | 646.67 | 646.97 | 617.17 | 618.71 | 1,292,867 | -49.79(-7.45%) |
Sep 12, 2022 | 668.88 | 673.28 | 662.19 | 668.50 | 788,465 | +1.29(+0.19%) |
Sep 09, 2022 | 666.76 | 672.75 | 664.73 | 667.20 | 559,388 | +3.40(+0.51%) |
Sep 08, 2022 | 641.10 | 664.29 | 633.53 | 663.81 | 896,534 | +16.98(+2.63%) |
Sep 07, 2022 | 637.04 | 649.64 | 633.01 | 646.83 | 503,104 | +12.08(+1.90%) |
Sep 06, 2022 | 632.21 | 640.12 | 621.58 | 634.75 | 684,067 | +8.11(+1.29%) |
Sep 02, 2022 | 644.73 | 647.09 | 622.82 | 626.64 | 527,171 | -6.47(-1.02%) |
Sep 01, 2022 | 629.64 | 633.69 | 619.72 | 633.11 | 509,433 | -1.47(-0.23%) |
Aug 31, 2022 | 646.25 | 649.52 | 633.29 | 634.57 | 684,023 | -6.03(-0.94%) |
Aug 30, 2022 | 648.53 | 649.11 | 636.50 | 640.60 | 510,790 | -3.02(-0.47%) |
Aug 29, 2022 | 639.87 | 647.17 | 638.15 | 643.62 | 398,528 | -0.52(-0.08%) |
Aug 26, 2022 | 679.29 | 680.17 | 643.50 | 644.14 | 664,972 | -32.53(-4.81%) |
Aug 25, 2022 | 670.09 | 677.90 | 666.87 | 676.67 | 383,897 | +9.69(+1.45%) |
Aug 24, 2022 | 661.71 | 670.69 | 660.87 | 666.98 | 405,319 | +3.28(+0.49%) |
Aug 23, 2022 | 659.51 | 670.43 | 658.96 | 663.69 | 423,752 | +1.83(+0.28%) |
Aug 22, 2022 | 665.71 | 668.65 | 659.17 | 661.86 | 709,504 | -17.90(-2.63%) |
Aug 19, 2022 | 700.90 | 702.05 | 678.30 | 679.77 | 813,834 | -29.87(-4.21%) |
Aug 18, 2022 | 704.55 | 712.25 | 699.12 | 709.64 | 824,965 | +1.90(+0.27%) |
Aug 17, 2022 | 708.92 | 711.13 | 699.47 | 707.73 | 623,966 | -13.19(-1.83%) |
Aug 16, 2022 | 713.28 | 727.20 | 712.45 | 720.92 | 697,567 | +1.19(+0.17%) |
Aug 15, 2022 | 709.63 | 722.87 | 708.05 | 719.73 | 756,624 | +3.80(+0.53%) |
Aug 12, 2022 | 697.53 | 716.51 | 693.27 | 715.93 | 804,658 | +22.07(+3.18%) |
Aug 11, 2022 | 697.15 | 701.70 | 692.72 | 693.86 | 727,047 | +3.28(+0.47%) |
Aug 10, 2022 | 677.16 | 690.64 | 676.15 | 690.58 | 863,399 | +27.33(+4.12%) |
Aug 09, 2022 | 662.05 | 665.22 | 656.09 | 663.25 | 510,562 | +0.23(+0.03%) |
Aug 08, 2022 | 666.58 | 671.63 | 661.10 | 663.03 | 515,216 | +0.32(+0.05%) |
Aug 05, 2022 | 654.44 | 666.58 | 653.52 | 662.70 | 576,556 | -0.08(-0.01%) |
Aug 04, 2022 | 659.43 | 665.99 | 658.07 | 662.78 | 783,740 | +5.21(+0.79%) |
Aug 03, 2022 | 640.93 | 658.43 | 636.99 | 657.57 | 946,994 | +23.22(+3.66%) |
Aug 02, 2022 | 632.09 | 645.52 | 631.33 | 634.35 | 747,293 | -4.98(-0.78%) |
Aug 01, 2022 | 629.73 | 642.58 | 624.18 | 639.33 | 598,490 | +2.10(+0.33%) |
Jul 29, 2022 | 629.35 | 642.62 | 628.68 | 637.23 | 939,173 | +8.76(+1.39%) |
Jul 28, 2022 | 616.71 | 632.24 | 608.31 | 628.47 | 578,411 | +15.86(+2.59%) |
Jul 27, 2022 | 598.79 | 615.56 | 595.58 | 612.60 | 492,540 | +19.41(+3.27%) |
Jul 26, 2022 | 603.85 | 603.85 | 590.66 | 593.20 | 523,505 | -12.58(-2.08%) |
Jul 25, 2022 | 606.32 | 608.76 | 599.16 | 605.78 | 495,751 | +2.39(+0.40%) |
Jul 22, 2022 | 610.81 | 614.33 | 597.51 | 603.39 | 538,283 | -5.40(-0.89%) |
Jul 21, 2022 | 603.96 | 611.79 | 600.65 | 608.78 | 758,220 | +4.36(+0.72%) |
Jul 20, 2022 | 598.94 | 608.78 | 596.58 | 604.42 | 705,042 | +6.08(+1.02%) |
Jul 19, 2022 | 579.27 | 599.59 | 577.49 | 598.34 | 968,988 | +29.34(+5.16%) |
Jul 18, 2022 | 576.55 | 584.08 | 566.16 | 569.00 | 872,623 | -2.70(-0.47%) |
Jul 15, 2022 | 566.58 | 574.98 | 557.55 | 571.70 | 1,105,760 | +11.18(+1.99%) |
Jul 14, 2022 | 556.95 | 562.99 | 552.53 | 560.52 | 1,193,538 | -7.38(-1.30%) |
Jul 13, 2022 | 566.59 | 571.40 | 555.40 | 567.90 | 631,728 | -6.58(-1.15%) |
Jul 12, 2022 | 573.26 | 587.00 | 572.07 | 574.49 | 524,741 | -1.63(-0.28%) |
Jul 11, 2022 | 582.82 | 584.57 | 574.90 | 576.11 | 483,304 | -13.86(-2.35%) |
Jul 08, 2022 | 589.28 | 593.68 | 583.61 | 589.98 | 364,479 | -3.94(-0.66%) |
Jul 07, 2022 | 589.64 | 596.92 | 588.61 | 593.92 | 533,410 | +8.53(+1.46%) |
Jul 06, 2022 | 592.83 | 594.53 | 580.82 | 585.39 | 538,506 | -5.69(-0.96%) |
Jul 05, 2022 | 576.09 | 591.52 | 568.97 | 591.08 | 601,553 | +3.83(+0.65%) |