Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 296.47 | 305.32 | 295.89 | 296.17 | 1,677,216 | -7.91(-2.60%) |
Sep 29, 2022 | 304.30 | 305.57 | 299.59 | 304.08 | 1,823,772 | -4.87(-1.58%) |
Sep 28, 2022 | 299.39 | 310.00 | 297.00 | 308.95 | 1,730,220 | +7.15(+2.37%) |
Sep 27, 2022 | 304.28 | 304.93 | 296.05 | 301.80 | 1,394,206 | +4.71(+1.58%) |
Sep 26, 2022 | 302.32 | 306.30 | 296.46 | 297.09 | 1,508,586 | -3.94(-1.31%) |
Sep 23, 2022 | 303.67 | 304.37 | 295.73 | 301.04 | 1,880,018 | -5.35(-1.75%) |
Sep 22, 2022 | 313.50 | 314.27 | 305.61 | 306.39 | 2,340,419 | -9.58(-3.03%) |
Sep 21, 2022 | 325.33 | 330.34 | 315.96 | 315.97 | 1,840,107 | -6.89(-2.13%) |
Sep 20, 2022 | 324.60 | 325.40 | 320.98 | 322.86 | 1,187,887 | -4.35(-1.33%) |
Sep 19, 2022 | 326.13 | 330.93 | 323.10 | 327.22 | 1,448,300 | -1.15(-0.35%) |
Sep 16, 2022 | 327.77 | 330.94 | 321.25 | 328.37 | 4,311,242 | -1.79(-0.54%) |
Sep 15, 2022 | 337.29 | 337.29 | 327.25 | 330.16 | 1,611,955 | -9.05(-2.67%) |
Sep 14, 2022 | 336.21 | 342.30 | 330.61 | 339.21 | 1,842,418 | +5.80(+1.74%) |
Sep 13, 2022 | 335.66 | 340.89 | 332.29 | 333.41 | 2,377,300 | -16.43(-4.70%) |
Sep 12, 2022 | 349.32 | 351.75 | 345.22 | 349.84 | 1,166,217 | -1.17(-0.33%) |
Sep 09, 2022 | 349.25 | 354.99 | 349.25 | 351.02 | 1,691,520 | +7.42(+2.16%) |
Sep 08, 2022 | 328.67 | 343.93 | 325.70 | 343.60 | 2,307,474 | +12.99(+3.93%) |
Sep 07, 2022 | 325.03 | 333.58 | 321.73 | 330.61 | 1,639,858 | +7.09(+2.19%) |
Sep 06, 2022 | 326.69 | 329.87 | 319.74 | 323.53 | 1,433,422 | -4.57(-1.39%) |
Sep 02, 2022 | 334.48 | 337.95 | 325.88 | 328.10 | 1,329,179 | -1.82(-0.55%) |
Sep 01, 2022 | 327.72 | 330.67 | 321.97 | 329.92 | 1,911,181 | -6.87(-2.04%) |
Aug 31, 2022 | 342.38 | 342.38 | 332.60 | 336.79 | 1,598,765 | -2.95(-0.87%) |
Aug 30, 2022 | 349.68 | 349.77 | 336.12 | 339.73 | 1,447,531 | -6.11(-1.77%) |
Aug 29, 2022 | 345.95 | 352.05 | 343.78 | 345.84 | 1,348,499 | -5.68(-1.61%) |
Aug 26, 2022 | 367.21 | 368.96 | 351.34 | 351.52 | 1,639,333 | -17.44(-4.73%) |
Aug 25, 2022 | 356.37 | 369.30 | 355.00 | 368.96 | 1,313,294 | +14.02(+3.95%) |
Aug 24, 2022 | 352.57 | 357.77 | 350.05 | 354.93 | 958,854 | +0.22(+0.06%) |
Aug 23, 2022 | 353.97 | 361.31 | 353.56 | 354.72 | 880,195 | +2.59(+0.74%) |
Aug 22, 2022 | 355.94 | 358.55 | 350.43 | 352.12 | 1,367,901 | -11.75(-3.23%) |
Aug 19, 2022 | 368.37 | 370.72 | 361.34 | 363.88 | 1,284,755 | -9.99(-2.67%) |
Aug 18, 2022 | 368.47 | 375.85 | 365.67 | 373.87 | 1,143,742 | +6.78(+1.85%) |
Aug 17, 2022 | 368.82 | 371.07 | 361.31 | 367.09 | 1,224,517 | -5.52(-1.48%) |
Aug 16, 2022 | 375.76 | 377.75 | 370.33 | 372.61 | 891,675 | -3.51(-0.93%) |
Aug 15, 2022 | 369.94 | 377.42 | 366.11 | 376.12 | 1,331,988 | +3.05(+0.82%) |
Aug 12, 2022 | 366.39 | 375.59 | 364.54 | 373.07 | 1,161,906 | +9.54(+2.62%) |
Aug 11, 2022 | 366.19 | 376.07 | 361.90 | 363.52 | 1,357,328 | -1.72(-0.47%) |
Aug 10, 2022 | 358.89 | 366.21 | 354.69 | 365.24 | 1,799,745 | +15.79(+4.52%) |
Aug 09, 2022 | 365.26 | 365.29 | 346.88 | 349.45 | 3,275,694 | -28.63(-7.57%) |
Aug 08, 2022 | 381.18 | 386.87 | 371.96 | 378.09 | 1,640,693 | -7.86(-2.04%) |
Aug 05, 2022 | 379.46 | 387.63 | 376.45 | 385.95 | 1,246,809 | -1.62(-0.42%) |
Aug 04, 2022 | 388.15 | 389.09 | 383.85 | 387.56 | 1,185,185 | +1.48(+0.38%) |
Aug 03, 2022 | 373.63 | 387.95 | 373.63 | 386.08 | 1,388,977 | +12.86(+3.45%) |
Aug 02, 2022 | 374.21 | 380.39 | 369.91 | 373.22 | 1,236,325 | -2.88(-0.76%) |
Aug 01, 2022 | 371.76 | 381.03 | 369.10 | 376.10 | 1,055,509 | +2.05(+0.55%) |
Jul 29, 2022 | 353.08 | 378.59 | 351.27 | 374.05 | 1,873,354 | +13.22(+3.66%) |
Jul 28, 2022 | 352.20 | 362.13 | 345.22 | 360.82 | 1,348,446 | +8.62(+2.45%) |
Jul 27, 2022 | 341.61 | 355.48 | 341.31 | 352.20 | 1,351,923 | +14.85(+4.40%) |
Jul 26, 2022 | 341.20 | 343.65 | 335.65 | 337.35 | 856,266 | -4.57(-1.34%) |
Jul 25, 2022 | 339.72 | 342.91 | 334.50 | 341.92 | 1,011,096 | -3.34(-0.97%) |
Jul 22, 2022 | 351.55 | 351.55 | 343.06 | 345.26 | 1,505,586 | -6.36(-1.81%) |
Jul 21, 2022 | 349.32 | 352.43 | 343.78 | 351.62 | 1,275,184 | +3.99(+1.15%) |
Jul 20, 2022 | 335.15 | 348.75 | 333.60 | 347.63 | 1,732,051 | +10.60(+3.15%) |
Jul 19, 2022 | 325.86 | 337.62 | 325.08 | 337.03 | 2,095,966 | +15.69(+4.88%) |
Jul 18, 2022 | 323.30 | 332.41 | 318.43 | 321.34 | 1,725,849 | +3.18(+1.00%) |
Jul 15, 2022 | 314.29 | 318.19 | 308.81 | 318.16 | 1,269,924 | +6.96(+2.24%) |
Jul 14, 2022 | 303.34 | 313.33 | 294.63 | 311.19 | 1,669,942 | +5.82(+1.91%) |
Jul 13, 2022 | 300.02 | 308.74 | 298.82 | 305.37 | 1,082,753 | -0.64(-0.21%) |
Jul 12, 2022 | 307.35 | 311.59 | 303.78 | 306.01 | 1,105,751 | +0.59(+0.19%) |
Jul 11, 2022 | 305.17 | 308.67 | 300.38 | 305.42 | 1,419,676 | -3.58(-1.16%) |
Jul 08, 2022 | 301.63 | 310.93 | 300.81 | 309.00 | 1,032,645 | +2.60(+0.85%) |
Jul 07, 2022 | 293.88 | 307.82 | 291.87 | 306.39 | 1,934,040 | +20.65(+7.23%) |
Jul 06, 2022 | 288.09 | 289.90 | 283.63 | 285.75 | 2,257,069 | -2.50(-0.87%) |
Jul 05, 2022 | 279.19 | 288.41 | 275.83 | 288.25 | 2,279,553 | -0.68(-0.24%) |