Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 279.69 | 284.29 | 274.85 | 275.20 | 4,578,787 | -3.05(-1.10%) |
Sep 29, 2022 | 277.80 | 279.59 | 275.01 | 278.25 | 5,154,893 | -3.15(-1.12%) |
Sep 28, 2022 | 280.38 | 282.74 | 275.37 | 281.40 | 4,983,572 | +3.83(+1.38%) |
Sep 27, 2022 | 281.70 | 284.50 | 274.73 | 277.57 | 6,389,322 | +0.61(+0.22%) |
Sep 26, 2022 | 286.03 | 288.90 | 276.75 | 276.96 | 6,744,169 | -7.60(-2.67%) |
Sep 23, 2022 | 285.57 | 288.55 | 280.70 | 284.56 | 4,739,347 | -2.50(-0.87%) |
Sep 22, 2022 | 282.00 | 289.55 | 280.06 | 287.06 | 5,657,454 | +0.76(+0.27%) |
Sep 21, 2022 | 292.84 | 297.94 | 286.22 | 286.30 | 4,911,247 | -4.76(-1.64%) |
Sep 20, 2022 | 292.82 | 294.08 | 287.81 | 291.06 | 6,547,523 | -5.00(-1.69%) |
Sep 19, 2022 | 294.88 | 299.28 | 293.46 | 296.06 | 6,591,243 | -3.44(-1.15%) |
Sep 16, 2022 | 298.32 | 300.20 | 292.14 | 299.50 | 14,956,007 | -9.63(-3.12%) |
Sep 15, 2022 | 323.15 | 329.00 | 305.00 | 309.13 | 27,823,648 | -62.39(-16.79%) |
Sep 14, 2022 | 369.57 | 374.24 | 365.61 | 371.52 | 3,003,815 | +3.13(+0.85%) |
Sep 13, 2022 | 382.55 | 383.57 | 367.37 | 368.39 | 4,174,114 | -27.97(-7.06%) |
Sep 12, 2022 | 391.09 | 396.39 | 389.28 | 396.36 | 2,854,154 | +1.58(+0.40%) |
Sep 09, 2022 | 390.19 | 396.09 | 389.67 | 394.78 | 3,000,456 | +11.15(+2.91%) |
Sep 08, 2022 | 377.20 | 386.66 | 375.20 | 383.63 | 2,276,745 | +3.91(+1.03%) |
Sep 07, 2022 | 368.20 | 381.52 | 367.19 | 379.72 | 2,385,353 | +11.42(+3.10%) |
Sep 06, 2022 | 367.23 | 374.30 | 365.37 | 368.30 | 2,563,961 | +0.16(+0.04%) |
Sep 02, 2022 | 374.53 | 382.00 | 365.43 | 368.14 | 2,451,614 | -2.39(-0.65%) |
Sep 01, 2022 | 371.00 | 371.64 | 361.72 | 370.53 | 2,574,135 | -2.91(-0.78%) |
Aug 31, 2022 | 378.53 | 381.14 | 372.50 | 373.44 | 3,193,311 | -1.63(-0.43%) |
Aug 30, 2022 | 379.92 | 380.66 | 371.06 | 375.07 | 1,834,503 | -0.19(-0.05%) |
Aug 29, 2022 | 380.09 | 382.86 | 374.82 | 375.26 | 2,410,729 | -5.76(-1.51%) |
Aug 26, 2022 | 403.99 | 405.54 | 380.50 | 381.02 | 3,600,175 | -22.91(-5.67%) |
Aug 25, 2022 | 405.79 | 406.67 | 392.92 | 403.93 | 3,062,174 | -1.72(-0.42%) |
Aug 24, 2022 | 410.68 | 413.24 | 405.33 | 405.65 | 1,883,715 | -4.76(-1.16%) |
Aug 23, 2022 | 410.37 | 415.70 | 409.20 | 410.41 | 1,392,248 | -1.01(-0.25%) |
Aug 22, 2022 | 419.41 | 419.79 | 410.08 | 411.42 | 2,074,510 | -13.63(-3.21%) |
Aug 19, 2022 | 431.58 | 432.50 | 424.62 | 425.06 | 2,007,722 | -13.97(-3.18%) |
Aug 18, 2022 | 438.61 | 441.39 | 437.01 | 439.03 | 1,402,357 | +1.21(+0.28%) |
Aug 17, 2022 | 440.87 | 442.99 | 436.11 | 437.82 | 1,893,912 | -9.74(-2.18%) |
Aug 16, 2022 | 446.12 | 450.09 | 440.10 | 447.56 | 2,139,050 | -3.46(-0.77%) |
Aug 15, 2022 | 445.07 | 451.15 | 442.14 | 451.02 | 2,503,239 | +5.35(+1.20%) |
Aug 12, 2022 | 439.61 | 446.00 | 436.58 | 445.67 | 2,150,845 | +10.78(+2.48%) |
Aug 11, 2022 | 445.26 | 445.61 | 434.40 | 434.89 | 1,756,648 | -3.51(-0.80%) |
Aug 10, 2022 | 441.42 | 443.22 | 436.20 | 438.40 | 2,634,474 | +11.83(+2.77%) |
Aug 09, 2022 | 434.34 | 434.59 | 424.62 | 426.57 | 1,977,237 | -7.77(-1.79%) |
Aug 08, 2022 | 435.00 | 440.30 | 432.48 | 434.34 | 2,202,224 | +0.91(+0.21%) |
Aug 05, 2022 | 423.00 | 434.54 | 421.00 | 433.43 | 2,481,397 | +2.84(+0.66%) |
Aug 04, 2022 | 425.45 | 431.15 | 419.63 | 430.59 | 2,745,577 | +6.05(+1.43%) |
Aug 03, 2022 | 412.81 | 426.04 | 412.02 | 424.54 | 2,492,975 | +14.58(+3.56%) |
Aug 02, 2022 | 405.34 | 412.42 | 402.25 | 409.96 | 2,165,245 | -1.13(-0.27%) |
Aug 01, 2022 | 406.51 | 417.16 | 405.07 | 411.09 | 1,909,952 | +0.97(+0.24%) |
Jul 29, 2022 | 404.69 | 411.38 | 400.89 | 410.12 | 2,671,914 | +6.62(+1.64%) |
Jul 28, 2022 | 392.76 | 406.15 | 390.06 | 403.50 | 2,420,854 | +10.97(+2.79%) |
Jul 27, 2022 | 385.08 | 394.91 | 383.40 | 392.53 | 2,679,388 | +13.27(+3.50%) |
Jul 26, 2022 | 393.58 | 393.58 | 378.16 | 379.26 | 2,368,101 | -12.70(-3.24%) |
Jul 25, 2022 | 400.11 | 400.77 | 388.57 | 391.96 | 2,338,638 | -9.94(-2.47%) |
Jul 22, 2022 | 410.03 | 414.62 | 398.63 | 401.90 | 2,413,232 | -7.01(-1.71%) |
Jul 21, 2022 | 404.12 | 409.65 | 399.24 | 408.91 | 2,009,526 | +7.42(+1.85%) |
Jul 20, 2022 | 392.19 | 403.13 | 390.07 | 401.49 | 2,746,507 | +13.66(+3.52%) |
Jul 19, 2022 | 382.89 | 388.32 | 378.00 | 387.83 | 1,976,883 | +12.60(+3.36%) |
Jul 18, 2022 | 383.83 | 385.56 | 374.01 | 375.23 | 1,866,467 | -4.63(-1.22%) |
Jul 15, 2022 | 377.79 | 384.47 | 376.86 | 379.86 | 2,488,267 | +6.90(+1.85%) |
Jul 14, 2022 | 368.83 | 374.19 | 361.46 | 372.96 | 2,098,237 | +1.02(+0.27%) |
Jul 13, 2022 | 368.20 | 374.41 | 364.70 | 371.94 | 1,993,941 | -3.60(-0.96%) |
Jul 12, 2022 | 383.90 | 391.51 | 372.91 | 375.54 | 2,639,592 | -8.62(-2.24%) |
Jul 11, 2022 | 386.57 | 388.05 | 380.46 | 384.16 | 1,835,850 | -5.28(-1.36%) |
Jul 08, 2022 | 384.35 | 391.86 | 383.84 | 389.44 | 1,612,155 | -1.45(-0.37%) |
Jul 07, 2022 | 382.50 | 392.07 | 382.38 | 390.89 | 2,368,411 | +8.06(+2.11%) |
Jul 06, 2022 | 378.54 | 385.38 | 374.09 | 382.83 | 2,284,387 | +6.34(+1.68%) |
Jul 05, 2022 | 363.50 | 378.52 | 359.82 | 376.49 | 3,122,198 | +8.01(+2.17%) |