Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 363.77 | 372.37 | 359.47 | 362.19 | 317,947 | +0.05(+0.01%) |
Sep 29, 2022 | 363.33 | 364.69 | 355.29 | 362.14 | 256,161 | -8.39(-2.26%) |
Sep 28, 2022 | 358.80 | 373.40 | 357.29 | 370.53 | 266,189 | +12.13(+3.38%) |
Sep 27, 2022 | 362.50 | 366.84 | 353.27 | 358.40 | 228,819 | +3.07(+0.86%) |
Sep 26, 2022 | 363.81 | 369.99 | 354.02 | 355.33 | 341,381 | -8.79(-2.41%) |
Sep 23, 2022 | 359.68 | 369.20 | 356.70 | 364.12 | 539,990 | -2.94(-0.80%) |
Sep 22, 2022 | 380.01 | 381.00 | 364.45 | 367.06 | 381,720 | -18.23(-4.73%) |
Sep 21, 2022 | 389.25 | 398.41 | 383.20 | 385.29 | 246,021 | -1.62(-0.42%) |
Sep 20, 2022 | 399.23 | 399.47 | 384.23 | 386.91 | 563,592 | -15.88(-3.94%) |
Sep 19, 2022 | 398.54 | 404.83 | 398.39 | 402.79 | 252,926 | +0.72(+0.18%) |
Sep 16, 2022 | 408.32 | 408.32 | 391.89 | 402.07 | 631,010 | -10.94(-2.65%) |
Sep 15, 2022 | 419.73 | 425.67 | 410.64 | 413.01 | 199,745 | -11.41(-2.69%) |
Sep 14, 2022 | 422.48 | 424.99 | 415.00 | 424.42 | 229,427 | +3.02(+0.72%) |
Sep 13, 2022 | 421.79 | 429.53 | 419.96 | 421.40 | 265,359 | -17.30(-3.94%) |
Sep 12, 2022 | 435.00 | 439.34 | 428.60 | 438.70 | 349,858 | +6.26(+1.45%) |
Sep 09, 2022 | 435.70 | 436.84 | 428.09 | 432.44 | 288,651 | +3.77(+0.88%) |
Sep 08, 2022 | 415.30 | 430.99 | 413.87 | 428.67 | 310,023 | +11.38(+2.73%) |
Sep 07, 2022 | 407.41 | 419.65 | 406.39 | 417.29 | 293,991 | +6.46(+1.57%) |
Sep 06, 2022 | 406.93 | 411.35 | 398.94 | 410.83 | 415,363 | -1.31(-0.32%) |
Sep 02, 2022 | 418.87 | 425.36 | 408.12 | 412.14 | 267,557 | -0.07(-0.02%) |
Sep 01, 2022 | 421.00 | 422.18 | 402.51 | 412.21 | 415,283 | -14.29(-3.35%) |
Aug 31, 2022 | 427.71 | 432.61 | 422.50 | 426.50 | 543,776 | +1.79(+0.42%) |
Aug 30, 2022 | 422.64 | 425.71 | 409.69 | 424.71 | 392,116 | +8.71(+2.09%) |
Aug 29, 2022 | 409.43 | 421.73 | 408.40 | 416.00 | 421,531 | -6.57(-1.55%) |
Aug 26, 2022 | 445.45 | 446.70 | 422.00 | 422.57 | 211,013 | -23.54(-5.28%) |
Aug 25, 2022 | 436.93 | 449.24 | 434.46 | 446.11 | 215,127 | +11.53(+2.65%) |
Aug 24, 2022 | 436.33 | 440.95 | 432.54 | 434.58 | 277,919 | -0.12(-0.03%) |
Aug 23, 2022 | 440.04 | 443.42 | 431.71 | 434.70 | 187,559 | -6.47(-1.47%) |
Aug 22, 2022 | 431.85 | 444.31 | 427.01 | 441.17 | 430,465 | -1.38(-0.31%) |
Aug 19, 2022 | 444.37 | 453.21 | 440.53 | 442.55 | 483,168 | -6.65(-1.48%) |
Aug 18, 2022 | 455.31 | 462.99 | 447.65 | 449.20 | 603,599 | -8.75(-1.91%) |
Aug 17, 2022 | 440.00 | 457.96 | 439.97 | 457.95 | 692,603 | +10.45(+2.34%) |
Aug 16, 2022 | 442.19 | 451.24 | 442.03 | 447.50 | 450,968 | -1.03(-0.23%) |
Aug 15, 2022 | 438.14 | 451.48 | 435.99 | 448.53 | 277,137 | +3.62(+0.81%) |
Aug 12, 2022 | 439.63 | 446.94 | 433.15 | 444.91 | 254,388 | +9.30(+2.13%) |
Aug 11, 2022 | 444.00 | 445.63 | 434.12 | 435.61 | 557,829 | -5.31(-1.20%) |
Aug 10, 2022 | 437.39 | 445.64 | 434.68 | 440.92 | 815,293 | +21.40(+5.10%) |
Aug 09, 2022 | 424.12 | 429.22 | 416.12 | 419.52 | 648,013 | -8.12(-1.90%) |
Aug 08, 2022 | 428.18 | 434.16 | 423.23 | 427.64 | 483,291 | +0.25(+0.06%) |
Aug 05, 2022 | 405.20 | 437.33 | 404.21 | 427.39 | 856,667 | +12.00(+2.89%) |
Aug 04, 2022 | 395.22 | 417.19 | 393.00 | 415.39 | 1,164,717 | +45.36(+12.26%) |
Aug 03, 2022 | 366.65 | 374.54 | 365.46 | 370.03 | 459,097 | +5.70(+1.56%) |
Aug 02, 2022 | 362.54 | 371.72 | 357.95 | 364.33 | 398,843 | -2.09(-0.57%) |
Aug 01, 2022 | 344.59 | 367.47 | 343.08 | 366.42 | 505,855 | +17.17(+4.92%) |
Jul 29, 2022 | 342.09 | 349.67 | 338.29 | 349.25 | 394,246 | +6.46(+1.88%) |
Jul 28, 2022 | 325.28 | 348.14 | 324.76 | 342.79 | 535,699 | +17.16(+5.27%) |
Jul 27, 2022 | 320.12 | 326.46 | 318.49 | 325.63 | 406,645 | +12.42(+3.97%) |
Jul 26, 2022 | 317.95 | 317.95 | 309.65 | 313.21 | 226,706 | -6.96(-2.17%) |
Jul 25, 2022 | 324.18 | 324.18 | 311.01 | 320.17 | 237,722 | -3.13(-0.97%) |
Jul 22, 2022 | 331.80 | 336.02 | 319.90 | 323.30 | 290,259 | -7.62(-2.30%) |
Jul 21, 2022 | 314.88 | 333.44 | 312.44 | 330.92 | 524,351 | +13.37(+4.21%) |
Jul 20, 2022 | 323.51 | 327.49 | 316.57 | 317.55 | 435,532 | -5.87(-1.81%) |
Jul 19, 2022 | 311.86 | 325.30 | 309.14 | 323.42 | 475,757 | +17.56(+5.74%) |
Jul 18, 2022 | 307.30 | 312.31 | 304.30 | 305.86 | 374,694 | +3.30(+1.09%) |
Jul 15, 2022 | 305.77 | 308.38 | 299.44 | 302.56 | 321,384 | +4.53(+1.52%) |
Jul 14, 2022 | 298.44 | 299.77 | 291.43 | 298.03 | 303,437 | -4.36(-1.44%) |
Jul 13, 2022 | 299.00 | 311.32 | 297.26 | 302.39 | 306,875 | -2.36(-0.77%) |
Jul 12, 2022 | 319.17 | 329.67 | 302.05 | 304.75 | 507,625 | -12.39(-3.91%) |
Jul 11, 2022 | 314.43 | 318.08 | 309.47 | 317.14 | 400,440 | -3.88(-1.21%) |
Jul 08, 2022 | 327.48 | 329.10 | 319.25 | 321.02 | 320,744 | -8.09(-2.46%) |
Jul 07, 2022 | 313.00 | 331.60 | 313.00 | 329.11 | 416,692 | +17.17(+5.50%) |
Jul 06, 2022 | 309.86 | 318.99 | 308.61 | 311.94 | 415,444 | +1.30(+0.42%) |
Jul 05, 2022 | 299.40 | 310.64 | 296.87 | 310.64 | 377,787 | +8.52(+2.82%) |