Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 364.11 | 372.00 | 364.03 | 368.56 | 1,408,381 | -3.34(-0.90%) |
Sep 29, 2022 | 380.66 | 381.07 | 368.17 | 371.89 | 1,182,000 | -9.74(-2.55%) |
Sep 28, 2022 | 378.96 | 383.63 | 373.14 | 381.63 | 1,217,569 | +0.25(+0.07%) |
Sep 27, 2022 | 390.41 | 391.48 | 380.07 | 381.39 | 1,102,708 | -7.55(-1.94%) |
Sep 26, 2022 | 392.79 | 393.28 | 387.85 | 388.93 | 1,266,388 | -5.17(-1.31%) |
Sep 23, 2022 | 400.51 | 400.73 | 388.87 | 394.11 | 1,964,785 | -8.60(-2.13%) |
Sep 22, 2022 | 400.56 | 405.22 | 394.04 | 402.70 | 1,477,697 | +1.79(+0.45%) |
Sep 21, 2022 | 408.34 | 413.87 | 400.75 | 400.91 | 2,207,465 | -0.36(-0.09%) |
Sep 20, 2022 | 396.90 | 402.06 | 393.41 | 401.27 | 1,165,694 | +3.87(+0.97%) |
Sep 19, 2022 | 394.99 | 398.46 | 393.78 | 397.40 | 729,155 | +2.13(+0.54%) |
Sep 16, 2022 | 392.37 | 396.68 | 391.19 | 395.27 | 2,120,706 | +0.67(+0.17%) |
Sep 15, 2022 | 395.78 | 395.78 | 391.87 | 394.60 | 1,246,357 | -2.90(-0.73%) |
Sep 14, 2022 | 391.36 | 399.19 | 389.55 | 397.50 | 1,052,622 | +6.97(+1.78%) |
Sep 13, 2022 | 398.16 | 401.48 | 388.66 | 390.54 | 1,699,376 | -8.88(-2.22%) |
Sep 12, 2022 | 401.67 | 402.14 | 398.33 | 399.42 | 1,414,235 | -2.76(-0.69%) |
Sep 09, 2022 | 401.38 | 404.17 | 399.78 | 402.18 | 1,346,507 | +1.79(+0.45%) |
Sep 08, 2022 | 400.31 | 401.73 | 395.73 | 400.38 | 1,166,195 | -0.47(-0.12%) |
Sep 07, 2022 | 396.28 | 401.58 | 393.33 | 400.85 | 1,316,136 | +2.25(+0.56%) |
Sep 06, 2022 | 399.77 | 403.84 | 396.69 | 398.60 | 1,008,790 | -0.75(-0.19%) |
Sep 02, 2022 | 405.48 | 406.15 | 398.38 | 399.35 | 911,845 | -3.85(-0.96%) |
Sep 01, 2022 | 399.04 | 404.13 | 398.62 | 403.21 | 994,545 | +2.38(+0.60%) |
Aug 31, 2022 | 402.97 | 405.24 | 400.74 | 400.82 | 952,553 | -2.10(-0.52%) |
Aug 30, 2022 | 407.02 | 407.91 | 401.88 | 402.92 | 1,029,669 | -4.33(-1.06%) |
Aug 29, 2022 | 405.34 | 411.25 | 404.22 | 407.25 | 915,993 | -1.37(-0.34%) |
Aug 26, 2022 | 417.41 | 419.66 | 408.45 | 408.63 | 925,583 | -7.12(-1.71%) |
Aug 25, 2022 | 411.07 | 415.93 | 409.86 | 415.75 | 767,760 | +4.67(+1.14%) |
Aug 24, 2022 | 411.34 | 412.72 | 408.45 | 411.07 | 780,989 | +0.56(+0.14%) |
Aug 23, 2022 | 410.33 | 412.04 | 407.84 | 410.51 | 916,854 | +0.75(+0.18%) |
Aug 22, 2022 | 415.62 | 418.59 | 409.30 | 409.76 | 1,146,561 | -7.30(-1.75%) |
Aug 19, 2022 | 415.59 | 417.91 | 413.28 | 417.06 | 1,069,465 | +0.64(+0.15%) |
Aug 18, 2022 | 418.84 | 421.38 | 414.07 | 416.42 | 914,250 | -2.12(-0.51%) |
Aug 17, 2022 | 413.37 | 422.24 | 412.30 | 418.54 | 1,051,399 | +1.36(+0.32%) |
Aug 16, 2022 | 414.12 | 421.77 | 414.12 | 417.19 | 897,752 | +2.04(+0.49%) |
Aug 15, 2022 | 410.10 | 417.00 | 407.42 | 415.15 | 933,773 | +3.57(+0.87%) |
Aug 12, 2022 | 406.51 | 411.62 | 404.89 | 411.57 | 1,031,868 | +5.11(+1.26%) |
Aug 11, 2022 | 406.83 | 409.92 | 404.90 | 406.47 | 1,001,655 | -1.08(-0.27%) |
Aug 10, 2022 | 407.62 | 409.69 | 404.09 | 407.55 | 1,486,702 | +1.37(+0.34%) |
Aug 09, 2022 | 404.67 | 409.34 | 403.48 | 406.18 | 788,629 | +4.44(+1.11%) |
Aug 08, 2022 | 405.19 | 406.96 | 399.67 | 401.74 | 859,965 | -2.42(-0.60%) |
Aug 05, 2022 | 403.06 | 405.51 | 397.63 | 404.15 | 983,969 | -1.63(-0.40%) |
Aug 04, 2022 | 408.23 | 411.96 | 404.61 | 405.78 | 1,188,433 | -1.11(-0.27%) |
Aug 03, 2022 | 404.97 | 409.22 | 397.74 | 406.89 | 1,406,154 | +0.49(+0.12%) |
Aug 02, 2022 | 402.83 | 410.24 | 397.23 | 406.40 | 2,588,236 | +9.00(+2.27%) |
Aug 01, 2022 | 396.41 | 406.13 | 394.89 | 397.39 | 1,816,461 | +5.18(+1.32%) |
Jul 29, 2022 | 385.27 | 392.53 | 381.02 | 392.21 | 1,575,887 | +7.33(+1.90%) |
Jul 28, 2022 | 378.32 | 385.54 | 375.46 | 384.88 | 1,070,582 | +7.15(+1.89%) |
Jul 27, 2022 | 377.03 | 378.41 | 373.44 | 377.74 | 885,515 | +1.64(+0.44%) |
Jul 26, 2022 | 379.29 | 381.95 | 375.87 | 376.10 | 1,046,696 | -2.83(-0.75%) |
Jul 25, 2022 | 373.79 | 382.65 | 373.08 | 378.93 | 1,095,208 | +4.80(+1.28%) |
Jul 22, 2022 | 379.07 | 380.99 | 372.92 | 374.14 | 811,810 | -0.44(-0.12%) |
Jul 21, 2022 | 373.74 | 374.90 | 369.30 | 374.57 | 992,746 | -0.02(-0.01%) |
Jul 20, 2022 | 370.27 | 376.73 | 365.54 | 374.59 | 1,646,371 | +4.59(+1.24%) |
Jul 19, 2022 | 359.05 | 370.18 | 354.17 | 370.00 | 3,189,789 | +2.94(+0.80%) |
Jul 18, 2022 | 379.09 | 379.12 | 366.83 | 367.07 | 2,909,957 | -10.52(-2.79%) |
Jul 15, 2022 | 382.64 | 382.64 | 377.05 | 377.59 | 1,290,598 | -1.83(-0.48%) |
Jul 14, 2022 | 382.14 | 384.21 | 376.77 | 379.42 | 1,224,630 | -7.29(-1.88%) |
Jul 13, 2022 | 387.76 | 395.96 | 386.45 | 386.70 | 1,218,654 | -5.68(-1.45%) |
Jul 12, 2022 | 397.57 | 397.97 | 391.06 | 392.38 | 717,918 | -4.82(-1.21%) |
Jul 11, 2022 | 396.09 | 400.92 | 393.70 | 397.20 | 635,853 | -1.21(-0.30%) |
Jul 08, 2022 | 403.33 | 404.68 | 398.05 | 398.41 | 719,534 | -1.74(-0.44%) |
Jul 07, 2022 | 402.32 | 405.65 | 397.65 | 400.15 | 1,241,978 | -3.51(-0.87%) |
Jul 06, 2022 | 395.14 | 405.53 | 393.60 | 403.66 | 1,102,502 | +10.08(+2.56%) |
Jul 05, 2022 | 402.62 | 403.55 | 385.95 | 393.58 | 1,807,238 | -17.32(-4.21%) |