Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,421 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,756 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,062 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,738 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.64 | 307.75 | 311.02 | 2,761,102 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,036 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,529 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.06 | 330.20 | 330.20 | 1,325,989 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,953 | -5.27(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,112 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.93 | 341.23 | 3,438,131 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.57 | 342.21 | 2,104,235 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,747 | -5.28(-1.50%) |
Sep 13, 2022 | 359.14 | 360.17 | 350.80 | 351.52 | 1,662,965 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 369.00 | 363.99 | 366.30 | 1,273,727 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.02 | 361.31 | 364.25 | 1,294,273 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.93 | 1,010,455 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,588 | +6.64(+1.89%) |
Sep 06, 2022 | 345.12 | 354.92 | 344.93 | 351.80 | 1,627,130 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.72 | 342.77 | 1,251,081 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.16 | 341.06 | 347.05 | 1,595,309 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.09 | 347.25 | 1,967,258 | -3.33(-0.95%) |
Aug 30, 2022 | 358.33 | 358.33 | 348.17 | 350.59 | 1,749,927 | -5.36(-1.51%) |
Aug 29, 2022 | 355.51 | 360.01 | 354.48 | 355.95 | 1,268,077 | -3.02(-0.84%) |
Aug 26, 2022 | 374.69 | 374.86 | 358.61 | 358.97 | 1,377,697 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,560 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.96 | 369.62 | 1,807,162 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,902 | -3.59(-0.97%) |
Aug 22, 2022 | 369.10 | 372.29 | 368.11 | 370.35 | 1,209,541 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,607,987 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.95 | 381.10 | 1,660,078 | -0.34(-0.09%) |
Aug 17, 2022 | 377.54 | 384.24 | 376.70 | 381.44 | 1,095,879 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.23 | 380.12 | 382.46 | 1,404,498 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.38 | 383.64 | 384.75 | 1,496,149 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.12 | 379.87 | 385.56 | 1,278,340 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.43 | 379.91 | 1,491,872 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,301 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.98 | 1,194,051 | -1.01(-0.27%) |
Aug 08, 2022 | 373.84 | 374.16 | 368.16 | 371.99 | 887,213 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,045 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,682 | +9.58(+2.65%) |
Aug 03, 2022 | 363.02 | 365.95 | 357.29 | 362.19 | 1,593,972 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.55 | 363.78 | 2,047,297 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.89 | 365.93 | 369.98 | 1,441,843 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.82 | 1,934,508 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,888 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.89 | 349.96 | 355.07 | 1,654,587 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.56 | 344.18 | 350.35 | 2,186,673 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,774 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.92 | 356.07 | 1,743,199 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.05 | 350.90 | 355.75 | 1,824,248 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,020 | +1.44(+0.41%) |
Jul 19, 2022 | 344.09 | 351.74 | 342.98 | 351.35 | 1,815,393 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,899 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.13 | 343.78 | 1,779,395 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.79 | 331.07 | 339.57 | 1,530,727 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.89 | 336.47 | 2,532,919 | -3.96(-1.16%) |
Jul 12, 2022 | 344.17 | 348.65 | 338.55 | 340.44 | 1,691,864 | -5.47(-1.58%) |
Jul 11, 2022 | 348.33 | 350.59 | 342.99 | 345.91 | 1,527,816 | -0.86(-0.25%) |
Jul 08, 2022 | 343.52 | 350.10 | 343.51 | 346.76 | 1,633,438 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.63 | 339.40 | 346.12 | 1,638,005 | +2.76(+0.80%) |
Jul 06, 2022 | 341.13 | 345.97 | 338.65 | 343.36 | 1,786,428 | +4.62(+1.37%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.74 | 2,084,815 | +0.97(+0.29%) |