Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 389.85 | 397.48 | 381.71 | 382.01 | 2,029,316 | -9.36(-2.39%) |
Sep 29, 2022 | 395.64 | 399.24 | 388.72 | 391.37 | 2,027,013 | -12.31(-3.05%) |
Sep 28, 2022 | 398.52 | 406.35 | 393.34 | 403.68 | 1,734,365 | +8.40(+2.13%) |
Sep 27, 2022 | 394.22 | 401.71 | 389.81 | 395.28 | 1,646,946 | +4.90(+1.26%) |
Sep 26, 2022 | 388.95 | 399.28 | 387.71 | 390.38 | 1,977,077 | +1.81(+0.46%) |
Sep 23, 2022 | 389.49 | 390.04 | 381.07 | 388.57 | 1,704,190 | -2.70(-0.69%) |
Sep 22, 2022 | 399.27 | 401.08 | 390.03 | 391.27 | 2,292,865 | -11.81(-2.93%) |
Sep 21, 2022 | 416.35 | 422.06 | 402.90 | 403.08 | 1,506,719 | -9.01(-2.19%) |
Sep 20, 2022 | 414.30 | 415.42 | 408.40 | 412.09 | 1,289,066 | -5.79(-1.39%) |
Sep 19, 2022 | 409.59 | 418.40 | 409.36 | 417.88 | 1,287,469 | +0.68(+0.16%) |
Sep 16, 2022 | 412.96 | 418.57 | 408.35 | 417.20 | 2,124,869 | +0.87(+0.21%) |
Sep 15, 2022 | 427.29 | 430.94 | 413.91 | 416.33 | 1,488,441 | -14.52(-3.37%) |
Sep 14, 2022 | 424.84 | 431.27 | 419.89 | 430.85 | 1,495,993 | +7.43(+1.75%) |
Sep 13, 2022 | 428.31 | 433.66 | 422.15 | 423.43 | 1,721,243 | -25.70(-5.72%) |
Sep 12, 2022 | 451.06 | 453.69 | 443.71 | 449.13 | 1,267,690 | +5.27(+1.19%) |
Sep 09, 2022 | 435.32 | 446.40 | 435.27 | 443.86 | 1,310,147 | +10.84(+2.50%) |
Sep 08, 2022 | 423.63 | 434.83 | 421.77 | 433.02 | 1,146,773 | +3.70(+0.86%) |
Sep 07, 2022 | 415.52 | 432.71 | 413.27 | 429.32 | 1,441,660 | +16.30(+3.95%) |
Sep 06, 2022 | 414.74 | 416.84 | 408.06 | 413.02 | 1,410,350 | -1.28(-0.31%) |
Sep 02, 2022 | 426.81 | 428.03 | 412.27 | 414.30 | 1,317,987 | -5.37(-1.28%) |
Sep 01, 2022 | 421.53 | 422.33 | 409.96 | 419.67 | 2,021,756 | -6.19(-1.45%) |
Aug 31, 2022 | 433.07 | 435.23 | 423.97 | 425.86 | 1,312,097 | -1.40(-0.33%) |
Aug 30, 2022 | 433.97 | 437.74 | 422.29 | 427.26 | 1,268,360 | -3.55(-0.82%) |
Aug 29, 2022 | 432.24 | 440.27 | 430.19 | 430.81 | 1,821,357 | -11.50(-2.60%) |
Aug 26, 2022 | 460.55 | 461.44 | 441.70 | 442.31 | 1,802,545 | -17.15(-3.73%) |
Aug 25, 2022 | 458.43 | 460.29 | 451.42 | 459.46 | 1,725,463 | +0.08(+0.02%) |
Aug 24, 2022 | 473.08 | 481.11 | 458.95 | 459.39 | 3,636,940 | +15.99(+3.61%) |
Aug 23, 2022 | 445.77 | 446.83 | 438.29 | 443.40 | 2,365,256 | +3.39(+0.77%) |
Aug 22, 2022 | 450.47 | 451.18 | 438.91 | 440.00 | 1,715,815 | -17.59(-3.84%) |
Aug 19, 2022 | 463.00 | 464.31 | 453.47 | 457.59 | 1,530,551 | -13.62(-2.89%) |
Aug 18, 2022 | 470.76 | 474.12 | 465.61 | 471.21 | 1,180,095 | -0.54(-0.11%) |
Aug 17, 2022 | 471.75 | 477.21 | 468.37 | 471.74 | 1,442,417 | -9.74(-2.02%) |
Aug 16, 2022 | 476.27 | 484.10 | 474.46 | 481.49 | 1,045,872 | -1.04(-0.21%) |
Aug 15, 2022 | 478.55 | 483.51 | 477.07 | 482.52 | 842,378 | +2.53(+0.53%) |
Aug 12, 2022 | 474.05 | 480.92 | 468.94 | 479.99 | 1,195,102 | +7.78(+1.65%) |
Aug 11, 2022 | 479.69 | 482.56 | 469.00 | 472.21 | 1,277,061 | +0.67(+0.14%) |
Aug 10, 2022 | 471.24 | 473.02 | 467.90 | 471.54 | 1,447,582 | +15.80(+3.47%) |
Aug 09, 2022 | 454.45 | 459.69 | 452.32 | 455.74 | 1,082,853 | -4.63(-1.00%) |
Aug 08, 2022 | 464.86 | 469.82 | 457.47 | 460.36 | 1,235,782 | -2.20(-0.48%) |
Aug 05, 2022 | 450.22 | 464.20 | 448.98 | 462.56 | 946,757 | +2.65(+0.58%) |
Aug 04, 2022 | 459.37 | 461.45 | 451.92 | 459.91 | 1,441,126 | +0.54(+0.12%) |
Aug 03, 2022 | 445.28 | 460.48 | 444.75 | 459.37 | 1,772,383 | +18.52(+4.20%) |
Aug 02, 2022 | 436.92 | 445.11 | 434.98 | 440.84 | 1,149,312 | -1.47(-0.33%) |
Aug 01, 2022 | 442.64 | 450.27 | 438.36 | 442.31 | 1,720,385 | -7.61(-1.69%) |
Jul 29, 2022 | 439.14 | 453.28 | 439.14 | 449.92 | 2,208,829 | +7.48(+1.69%) |
Jul 28, 2022 | 428.95 | 443.98 | 425.12 | 442.44 | 1,777,726 | +15.22(+3.56%) |
Jul 27, 2022 | 412.38 | 431.12 | 411.00 | 427.22 | 1,783,769 | +18.68(+4.57%) |
Jul 26, 2022 | 418.05 | 418.67 | 403.80 | 408.54 | 1,561,221 | -11.81(-2.81%) |
Jul 25, 2022 | 425.69 | 426.79 | 416.29 | 420.36 | 1,040,738 | -8.42(-1.96%) |
Jul 22, 2022 | 430.70 | 439.89 | 423.28 | 428.78 | 1,612,577 | +0.04(+0.01%) |
Jul 21, 2022 | 414.81 | 430.88 | 414.81 | 428.74 | 2,104,688 | +14.06(+3.39%) |
Jul 20, 2022 | 402.75 | 416.65 | 400.33 | 414.69 | 1,686,747 | +16.37(+4.11%) |
Jul 19, 2022 | 392.17 | 399.04 | 385.79 | 398.31 | 1,376,410 | +15.39(+4.02%) |
Jul 18, 2022 | 390.62 | 394.52 | 381.42 | 382.93 | 1,100,793 | -4.65(-1.20%) |
Jul 15, 2022 | 382.72 | 389.03 | 377.43 | 387.57 | 1,541,869 | +12.91(+3.45%) |
Jul 14, 2022 | 375.36 | 378.11 | 365.68 | 374.66 | 1,330,620 | -3.39(-0.90%) |
Jul 13, 2022 | 371.82 | 381.85 | 368.82 | 378.06 | 1,274,151 | -2.53(-0.66%) |
Jul 12, 2022 | 399.57 | 400.44 | 375.91 | 380.58 | 1,633,425 | -16.46(-4.15%) |
Jul 11, 2022 | 399.10 | 401.36 | 389.95 | 397.04 | 1,035,651 | -4.19(-1.04%) |
Jul 08, 2022 | 396.89 | 404.18 | 392.77 | 401.23 | 1,189,403 | -3.30(-0.82%) |
Jul 07, 2022 | 393.23 | 405.30 | 391.77 | 404.54 | 1,609,763 | +5.84(+1.46%) |
Jul 06, 2022 | 397.15 | 402.31 | 390.64 | 398.70 | 1,377,235 | +4.62(+1.17%) |
Jul 05, 2022 | 378.87 | 394.19 | 374.50 | 394.08 | 1,615,326 | +11.73(+3.07%) |