Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 346.40 | 353.05 | 346.16 | 347.50 | 321,275 | -0.20(-0.06%) |
Sep 29, 2022 | 343.42 | 347.97 | 340.90 | 347.70 | 164,033 | +0.62(+0.18%) |
Sep 28, 2022 | 344.20 | 349.10 | 340.82 | 347.08 | 160,760 | +5.33(+1.56%) |
Sep 27, 2022 | 347.68 | 348.37 | 338.42 | 341.75 | 153,154 | -1.00(-0.29%) |
Sep 26, 2022 | 342.05 | 347.53 | 340.13 | 342.75 | 195,980 | +1.63(+0.48%) |
Sep 23, 2022 | 339.61 | 341.41 | 336.89 | 341.12 | 156,017 | -1.37(-0.40%) |
Sep 22, 2022 | 350.00 | 350.48 | 340.92 | 342.49 | 167,106 | -8.81(-2.51%) |
Sep 21, 2022 | 356.82 | 363.91 | 351.27 | 351.30 | 122,144 | -2.56(-0.72%) |
Sep 20, 2022 | 359.97 | 359.97 | 352.53 | 353.86 | 125,825 | -8.34(-2.30%) |
Sep 19, 2022 | 357.80 | 362.33 | 357.34 | 362.20 | 212,567 | +1.22(+0.34%) |
Sep 16, 2022 | 360.24 | 361.70 | 354.91 | 360.98 | 335,484 | -1.78(-0.49%) |
Sep 15, 2022 | 364.63 | 370.01 | 362.22 | 362.76 | 180,956 | -5.78(-1.57%) |
Sep 14, 2022 | 364.67 | 370.31 | 364.09 | 368.54 | 179,186 | +3.98(+1.09%) |
Sep 13, 2022 | 373.70 | 374.25 | 363.79 | 364.56 | 180,691 | -22.30(-5.76%) |
Sep 12, 2022 | 388.39 | 390.40 | 383.84 | 386.86 | 149,952 | +1.67(+0.43%) |
Sep 09, 2022 | 382.48 | 386.84 | 381.55 | 385.19 | 150,554 | +4.95(+1.30%) |
Sep 08, 2022 | 370.50 | 381.21 | 370.07 | 380.24 | 168,597 | +6.53(+1.75%) |
Sep 07, 2022 | 364.71 | 374.87 | 361.91 | 373.71 | 161,168 | +10.12(+2.78%) |
Sep 06, 2022 | 363.67 | 367.25 | 360.61 | 363.59 | 123,558 | -0.08(-0.02%) |
Sep 02, 2022 | 372.45 | 373.31 | 361.86 | 363.67 | 117,757 | -3.32(-0.90%) |
Sep 01, 2022 | 367.55 | 368.20 | 358.09 | 366.99 | 235,590 | -4.52(-1.22%) |
Aug 31, 2022 | 379.00 | 379.00 | 371.30 | 371.51 | 217,454 | -2.39(-0.64%) |
Aug 30, 2022 | 379.87 | 380.97 | 371.14 | 373.90 | 133,993 | -2.06(-0.55%) |
Aug 29, 2022 | 373.10 | 379.36 | 372.94 | 375.96 | 123,915 | -2.30(-0.61%) |
Aug 26, 2022 | 394.74 | 394.74 | 378.13 | 378.26 | 158,674 | -16.49(-4.18%) |
Aug 25, 2022 | 390.07 | 395.28 | 386.89 | 394.75 | 149,026 | +7.42(+1.92%) |
Aug 24, 2022 | 390.06 | 390.40 | 387.33 | 387.33 | 123,905 | +0.05(+0.01%) |
Aug 23, 2022 | 390.90 | 391.81 | 385.81 | 387.28 | 158,280 | -2.57(-0.66%) |
Aug 22, 2022 | 391.24 | 391.92 | 388.00 | 389.85 | 140,497 | -7.45(-1.88%) |
Aug 19, 2022 | 402.87 | 402.87 | 394.80 | 397.30 | 197,860 | -8.51(-2.10%) |
Aug 18, 2022 | 405.57 | 407.11 | 401.57 | 405.81 | 310,064 | +1.36(+0.34%) |
Aug 17, 2022 | 404.74 | 406.63 | 401.09 | 404.45 | 253,299 | -6.40(-1.56%) |
Aug 16, 2022 | 411.84 | 414.22 | 408.69 | 410.85 | 158,321 | -4.58(-1.10%) |
Aug 15, 2022 | 410.24 | 415.71 | 407.97 | 415.43 | 150,116 | +6.09(+1.49%) |
Aug 12, 2022 | 410.42 | 412.38 | 404.48 | 409.34 | 223,682 | +2.12(+0.52%) |
Aug 11, 2022 | 421.14 | 421.14 | 406.71 | 407.22 | 221,295 | -8.34(-2.01%) |
Aug 10, 2022 | 418.22 | 420.14 | 413.37 | 415.56 | 179,951 | +9.09(+2.24%) |
Aug 09, 2022 | 412.24 | 412.24 | 405.00 | 406.47 | 180,447 | -7.60(-1.84%) |
Aug 08, 2022 | 421.43 | 425.81 | 413.17 | 414.07 | 129,540 | -4.85(-1.16%) |
Aug 05, 2022 | 409.83 | 420.90 | 409.83 | 418.92 | 202,106 | +3.73(+0.90%) |
Aug 04, 2022 | 412.78 | 415.65 | 408.55 | 415.19 | 148,479 | +3.45(+0.84%) |
Aug 03, 2022 | 404.74 | 412.27 | 403.16 | 411.74 | 191,854 | +10.47(+2.61%) |
Aug 02, 2022 | 395.66 | 404.89 | 395.13 | 401.27 | 200,599 | -0.01(-0.00%) |
Aug 01, 2022 | 393.36 | 402.90 | 391.50 | 401.28 | 235,621 | +2.28(+0.57%) |
Jul 29, 2022 | 398.16 | 402.65 | 393.99 | 399.00 | 282,860 | +0.65(+0.16%) |
Jul 28, 2022 | 367.85 | 399.91 | 366.12 | 398.35 | 370,743 | +24.01(+6.41%) |
Jul 27, 2022 | 364.04 | 374.97 | 363.28 | 374.34 | 240,248 | +15.47(+4.31%) |
Jul 26, 2022 | 364.37 | 364.37 | 356.01 | 358.87 | 219,695 | -6.64(-1.82%) |
Jul 25, 2022 | 366.44 | 366.44 | 361.99 | 365.51 | 177,305 | -1.80(-0.49%) |
Jul 22, 2022 | 371.95 | 375.00 | 363.65 | 367.31 | 159,451 | -3.66(-0.99%) |
Jul 21, 2022 | 364.93 | 371.03 | 362.77 | 370.97 | 194,558 | +5.01(+1.37%) |
Jul 20, 2022 | 357.03 | 369.21 | 356.50 | 365.96 | 311,872 | +12.16(+3.44%) |
Jul 19, 2022 | 344.20 | 354.05 | 342.36 | 353.80 | 251,832 | +13.62(+4.00%) |
Jul 18, 2022 | 341.13 | 346.80 | 339.32 | 340.18 | 315,931 | +1.06(+0.31%) |
Jul 15, 2022 | 333.82 | 339.51 | 331.48 | 339.12 | 241,323 | +10.67(+3.25%) |
Jul 14, 2022 | 319.13 | 329.42 | 314.15 | 328.45 | 282,297 | +7.62(+2.38%) |
Jul 13, 2022 | 316.90 | 321.35 | 313.35 | 320.83 | 196,126 | -3.36(-1.04%) |
Jul 12, 2022 | 340.45 | 343.73 | 322.62 | 324.19 | 184,016 | -16.64(-4.88%) |
Jul 11, 2022 | 343.05 | 343.41 | 338.14 | 340.83 | 92,645 | -5.66(-1.63%) |
Jul 08, 2022 | 342.38 | 348.55 | 340.45 | 346.49 | 121,411 | -0.64(-0.18%) |
Jul 07, 2022 | 337.40 | 348.05 | 337.40 | 347.13 | 141,795 | +8.46(+2.50%) |
Jul 06, 2022 | 341.93 | 343.22 | 332.96 | 338.67 | 273,347 | -1.46(-0.43%) |
Jul 05, 2022 | 328.84 | 341.53 | 327.09 | 340.13 | 174,796 | +6.25(+1.87%) |