Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 394.73 | 401.33 | 391.72 | 394.91 | 304,645 | +3.21(+0.82%) |
Sep 29, 2022 | 386.08 | 393.10 | 380.08 | 391.71 | 344,219 | +3.75(+0.97%) |
Sep 28, 2022 | 388.28 | 393.30 | 386.34 | 387.95 | 314,759 | +1.90(+0.49%) |
Sep 27, 2022 | 386.92 | 391.28 | 381.12 | 386.05 | 269,920 | +2.68(+0.70%) |
Sep 26, 2022 | 386.85 | 389.77 | 380.20 | 383.38 | 408,400 | -4.19(-1.08%) |
Sep 23, 2022 | 388.27 | 393.58 | 380.38 | 387.57 | 469,906 | -2.05(-0.53%) |
Sep 22, 2022 | 407.65 | 412.29 | 381.79 | 389.62 | 1,231,139 | -35.24(-8.29%) |
Sep 21, 2022 | 437.04 | 440.98 | 424.63 | 424.86 | 339,368 | -11.04(-2.53%) |
Sep 20, 2022 | 437.75 | 439.59 | 431.98 | 435.90 | 232,363 | -4.76(-1.08%) |
Sep 19, 2022 | 436.91 | 440.87 | 434.19 | 440.66 | 264,530 | +0.44(+0.10%) |
Sep 16, 2022 | 437.36 | 441.21 | 432.75 | 440.23 | 449,855 | -0.64(-0.15%) |
Sep 15, 2022 | 445.79 | 445.79 | 438.10 | 440.87 | 297,022 | -2.16(-0.49%) |
Sep 14, 2022 | 440.75 | 447.81 | 439.60 | 443.03 | 321,745 | +1.97(+0.45%) |
Sep 13, 2022 | 443.74 | 447.79 | 440.42 | 441.07 | 266,303 | -10.08(-2.23%) |
Sep 12, 2022 | 449.09 | 452.39 | 446.77 | 451.14 | 244,786 | +3.65(+0.82%) |
Sep 09, 2022 | 444.16 | 448.91 | 443.72 | 447.49 | 194,675 | +4.48(+1.01%) |
Sep 08, 2022 | 437.75 | 443.37 | 435.12 | 443.01 | 138,986 | +4.02(+0.92%) |
Sep 07, 2022 | 432.20 | 439.35 | 430.80 | 438.99 | 163,834 | +8.27(+1.92%) |
Sep 06, 2022 | 427.08 | 433.40 | 422.64 | 430.72 | 198,053 | +5.87(+1.38%) |
Sep 02, 2022 | 437.33 | 437.33 | 422.44 | 424.85 | 132,558 | -9.50(-2.19%) |
Sep 01, 2022 | 426.27 | 434.68 | 425.93 | 434.35 | 166,203 | +6.63(+1.55%) |
Aug 31, 2022 | 435.54 | 436.26 | 427.55 | 427.71 | 278,727 | -4.23(-0.98%) |
Aug 30, 2022 | 434.66 | 435.78 | 428.68 | 431.95 | 149,706 | -2.79(-0.64%) |
Aug 29, 2022 | 435.98 | 438.93 | 430.55 | 434.74 | 196,702 | -3.71(-0.85%) |
Aug 26, 2022 | 449.85 | 450.14 | 438.43 | 438.45 | 217,101 | -7.15(-1.60%) |
Aug 25, 2022 | 440.30 | 445.86 | 437.25 | 445.60 | 133,293 | +10.29(+2.36%) |
Aug 24, 2022 | 433.39 | 438.87 | 433.39 | 435.31 | 157,808 | +2.89(+0.67%) |
Aug 23, 2022 | 433.71 | 436.28 | 431.04 | 432.43 | 122,445 | -4.64(-1.06%) |
Aug 22, 2022 | 435.37 | 440.06 | 434.78 | 437.06 | 205,347 | -2.62(-0.60%) |
Aug 19, 2022 | 445.88 | 446.17 | 438.81 | 439.68 | 694,996 | -7.74(-1.73%) |
Aug 18, 2022 | 447.59 | 449.29 | 443.77 | 447.43 | 141,559 | +1.36(+0.30%) |
Aug 17, 2022 | 439.98 | 447.76 | 439.83 | 446.07 | 168,201 | +5.08(+1.15%) |
Aug 16, 2022 | 438.89 | 443.26 | 437.18 | 440.99 | 155,344 | +1.08(+0.25%) |
Aug 15, 2022 | 433.87 | 440.81 | 432.34 | 439.90 | 143,404 | +5.44(+1.25%) |
Aug 12, 2022 | 428.15 | 434.64 | 425.08 | 434.46 | 126,085 | +7.80(+1.83%) |
Aug 11, 2022 | 428.49 | 431.31 | 424.94 | 426.66 | 130,136 | -1.72(-0.40%) |
Aug 10, 2022 | 424.50 | 428.45 | 421.85 | 428.39 | 192,839 | +10.98(+2.63%) |
Aug 09, 2022 | 416.68 | 420.37 | 414.71 | 417.40 | 161,910 | +0.20(+0.05%) |
Aug 08, 2022 | 419.53 | 422.55 | 416.81 | 417.21 | 170,732 | +0.24(+0.06%) |
Aug 05, 2022 | 414.81 | 418.83 | 411.29 | 416.97 | 142,829 | -1.45(-0.35%) |
Aug 04, 2022 | 414.90 | 419.50 | 413.92 | 418.42 | 201,826 | +2.28(+0.55%) |
Aug 03, 2022 | 416.43 | 418.21 | 412.46 | 416.14 | 294,691 | +1.53(+0.37%) |
Aug 02, 2022 | 415.32 | 419.81 | 410.50 | 414.62 | 184,642 | -1.85(-0.44%) |
Aug 01, 2022 | 418.56 | 422.39 | 415.19 | 416.47 | 188,161 | -6.78(-1.60%) |
Jul 29, 2022 | 413.28 | 424.32 | 412.30 | 423.24 | 232,559 | +8.40(+2.03%) |
Jul 28, 2022 | 403.88 | 416.59 | 402.64 | 414.84 | 184,147 | +12.15(+3.02%) |
Jul 27, 2022 | 399.50 | 404.84 | 398.62 | 402.69 | 218,629 | +3.52(+0.88%) |
Jul 26, 2022 | 400.82 | 401.19 | 397.20 | 399.17 | 143,626 | -0.98(-0.24%) |
Jul 25, 2022 | 401.66 | 404.25 | 396.90 | 400.15 | 153,716 | -1.77(-0.44%) |
Jul 22, 2022 | 407.18 | 407.18 | 398.62 | 401.92 | 209,565 | -2.97(-0.73%) |
Jul 21, 2022 | 394.40 | 405.35 | 394.40 | 404.89 | 233,433 | +9.86(+2.50%) |
Jul 20, 2022 | 394.01 | 397.67 | 391.12 | 395.03 | 149,039 | +1.35(+0.34%) |
Jul 19, 2022 | 387.92 | 393.96 | 387.92 | 393.68 | 157,603 | +8.69(+2.26%) |
Jul 18, 2022 | 394.36 | 394.62 | 383.36 | 385.00 | 247,121 | -8.99(-2.28%) |
Jul 15, 2022 | 395.33 | 398.05 | 391.59 | 393.99 | 175,186 | +3.47(+0.89%) |
Jul 14, 2022 | 382.45 | 391.24 | 380.02 | 390.52 | 187,223 | +3.54(+0.91%) |
Jul 13, 2022 | 382.04 | 393.20 | 381.08 | 386.99 | 187,491 | -0.42(-0.11%) |
Jul 12, 2022 | 397.56 | 401.88 | 385.29 | 387.41 | 193,909 | -10.43(-2.62%) |
Jul 11, 2022 | 394.01 | 399.79 | 394.01 | 397.84 | 201,852 | +2.23(+0.56%) |
Jul 08, 2022 | 393.36 | 398.41 | 391.62 | 395.62 | 179,273 | -0.22(-0.05%) |
Jul 07, 2022 | 394.58 | 398.79 | 392.57 | 395.83 | 232,723 | +0.00(+0.00%) |
Jul 06, 2022 | 390.45 | 397.58 | 389.33 | 395.83 | 277,200 | +5.95(+1.53%) |
Jul 05, 2022 | 385.64 | 390.37 | 379.40 | 389.88 | 319,395 | +1.59(+0.41%) |