Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 283.03 | 287.90 | 279.88 | 280.21 | 2,061,115 | -2.93(-1.03%) |
Sep 29, 2022 | 284.06 | 286.24 | 278.78 | 283.14 | 2,019,000 | -4.48(-1.56%) |
Sep 28, 2022 | 281.12 | 289.16 | 279.68 | 287.61 | 2,394,360 | +9.00(+3.23%) |
Sep 27, 2022 | 284.47 | 286.04 | 275.97 | 278.61 | 2,098,346 | -3.10(-1.10%) |
Sep 26, 2022 | 285.90 | 288.87 | 279.50 | 281.71 | 2,411,348 | -7.03(-2.43%) |
Sep 23, 2022 | 294.08 | 296.22 | 284.43 | 288.74 | 3,052,187 | -10.47(-3.50%) |
Sep 22, 2022 | 308.20 | 309.22 | 297.57 | 299.21 | 2,341,959 | -7.45(-2.43%) |
Sep 21, 2022 | 310.69 | 315.34 | 306.58 | 306.66 | 1,877,880 | -2.44(-0.79%) |
Sep 20, 2022 | 311.43 | 312.48 | 305.99 | 309.10 | 1,641,512 | -5.16(-1.64%) |
Sep 19, 2022 | 306.52 | 314.86 | 306.50 | 314.26 | 1,728,226 | +2.34(+0.75%) |
Sep 16, 2022 | 312.08 | 314.59 | 305.78 | 311.92 | 3,081,773 | -5.17(-1.63%) |
Sep 15, 2022 | 314.33 | 320.59 | 313.24 | 317.09 | 1,557,539 | +4.17(+1.33%) |
Sep 14, 2022 | 314.06 | 316.43 | 309.33 | 312.92 | 2,042,411 | -1.08(-0.34%) |
Sep 13, 2022 | 321.36 | 321.78 | 312.51 | 314.00 | 2,344,614 | -13.57(-4.14%) |
Sep 12, 2022 | 326.69 | 329.28 | 325.19 | 327.57 | 1,634,933 | +2.37(+0.73%) |
Sep 09, 2022 | 323.17 | 326.09 | 322.26 | 325.20 | 1,511,941 | +4.51(+1.41%) |
Sep 08, 2022 | 315.82 | 321.10 | 313.02 | 320.69 | 1,856,833 | +4.61(+1.46%) |
Sep 07, 2022 | 310.04 | 317.60 | 309.09 | 316.08 | 1,565,308 | +3.89(+1.25%) |
Sep 06, 2022 | 317.76 | 318.64 | 309.29 | 312.19 | 1,650,446 | -4.77(-1.51%) |
Sep 02, 2022 | 320.02 | 325.40 | 315.51 | 316.96 | 2,316,969 | -1.93(-0.61%) |
Sep 01, 2022 | 315.42 | 319.07 | 310.40 | 318.89 | 1,646,270 | +0.79(+0.25%) |
Aug 31, 2022 | 317.02 | 320.46 | 315.24 | 318.10 | 2,601,673 | +1.47(+0.46%) |
Aug 30, 2022 | 317.92 | 318.88 | 314.30 | 316.62 | 1,928,539 | -0.28(-0.09%) |
Aug 29, 2022 | 316.90 | 319.25 | 315.08 | 316.90 | 1,933,273 | -2.35(-0.74%) |
Aug 26, 2022 | 330.58 | 330.96 | 318.87 | 319.25 | 1,795,467 | -9.57(-2.91%) |
Aug 25, 2022 | 326.89 | 329.18 | 324.67 | 328.83 | 1,867,522 | +4.32(+1.33%) |
Aug 24, 2022 | 321.74 | 326.77 | 321.33 | 324.51 | 1,613,046 | +1.67(+0.52%) |
Aug 23, 2022 | 324.52 | 326.53 | 321.75 | 322.84 | 1,620,519 | -2.13(-0.65%) |
Aug 22, 2022 | 324.98 | 326.97 | 323.39 | 324.96 | 1,816,283 | -6.50(-1.96%) |
Aug 19, 2022 | 333.11 | 333.92 | 329.79 | 331.46 | 1,909,612 | -4.98(-1.48%) |
Aug 18, 2022 | 334.68 | 337.00 | 332.97 | 336.45 | 1,161,231 | +0.74(+0.22%) |
Aug 17, 2022 | 333.96 | 337.46 | 332.89 | 335.71 | 1,659,832 | -1.17(-0.35%) |
Aug 16, 2022 | 335.00 | 338.30 | 334.07 | 336.88 | 1,834,326 | -0.83(-0.25%) |
Aug 15, 2022 | 333.11 | 340.34 | 331.26 | 337.71 | 2,155,305 | +1.93(+0.57%) |
Aug 12, 2022 | 335.42 | 336.49 | 332.30 | 335.78 | 2,496,436 | +2.03(+0.61%) |
Aug 11, 2022 | 332.16 | 337.90 | 331.94 | 333.75 | 2,487,747 | +3.58(+1.08%) |
Aug 10, 2022 | 323.96 | 331.87 | 323.95 | 330.18 | 2,591,288 | +10.72(+3.35%) |
Aug 09, 2022 | 319.01 | 320.93 | 317.51 | 319.46 | 1,673,101 | +1.84(+0.58%) |
Aug 08, 2022 | 319.93 | 321.57 | 317.30 | 317.62 | 1,538,804 | +0.01(+0.00%) |
Aug 05, 2022 | 314.03 | 319.74 | 312.87 | 317.61 | 1,977,182 | +2.66(+0.84%) |
Aug 04, 2022 | 316.29 | 317.26 | 313.77 | 314.95 | 1,615,732 | -1.23(-0.39%) |
Aug 03, 2022 | 315.14 | 318.41 | 312.82 | 316.19 | 1,864,962 | +5.02(+1.61%) |
Aug 02, 2022 | 312.70 | 314.91 | 310.54 | 311.17 | 1,962,806 | -3.99(-1.26%) |
Aug 01, 2022 | 314.82 | 317.73 | 312.24 | 315.15 | 1,555,774 | -1.24(-0.39%) |
Jul 29, 2022 | 312.70 | 318.09 | 312.70 | 316.39 | 2,225,853 | +4.06(+1.30%) |
Jul 28, 2022 | 308.72 | 313.16 | 305.48 | 312.33 | 1,917,767 | +4.34(+1.41%) |
Jul 27, 2022 | 303.96 | 309.75 | 302.15 | 308.00 | 2,194,863 | +5.69(+1.88%) |
Jul 26, 2022 | 305.37 | 307.76 | 301.56 | 302.31 | 2,164,617 | -5.29(-1.72%) |
Jul 25, 2022 | 309.35 | 310.61 | 306.15 | 307.60 | 4,240,334 | +0.18(+0.06%) |
Jul 22, 2022 | 310.44 | 312.27 | 305.77 | 307.42 | 1,928,601 | -2.48(-0.80%) |
Jul 21, 2022 | 304.17 | 310.48 | 303.54 | 309.89 | 2,653,546 | +4.83(+1.58%) |
Jul 20, 2022 | 301.11 | 305.75 | 300.19 | 305.06 | 3,676,394 | +3.23(+1.07%) |
Jul 19, 2022 | 288.11 | 302.87 | 288.03 | 301.84 | 5,942,292 | +15.93(+5.57%) |
Jul 18, 2022 | 290.17 | 295.38 | 283.48 | 285.90 | 7,128,150 | +7.01(+2.51%) |
Jul 15, 2022 | 271.89 | 281.32 | 270.62 | 278.89 | 3,643,359 | +11.65(+4.36%) |
Jul 14, 2022 | 269.75 | 269.75 | 263.81 | 267.24 | 3,341,939 | -8.12(-2.95%) |
Jul 13, 2022 | 275.70 | 276.34 | 271.24 | 275.36 | 1,985,097 | -2.26(-0.81%) |
Jul 12, 2022 | 274.94 | 283.83 | 274.75 | 277.62 | 1,867,456 | -0.62(-0.22%) |
Jul 11, 2022 | 278.25 | 281.42 | 277.00 | 278.24 | 1,601,833 | -3.12(-1.11%) |
Jul 08, 2022 | 285.18 | 285.55 | 280.03 | 281.36 | 1,521,315 | -2.02(-0.71%) |
Jul 07, 2022 | 282.49 | 283.82 | 278.63 | 283.38 | 2,155,562 | +4.59(+1.65%) |
Jul 06, 2022 | 281.17 | 282.18 | 275.79 | 278.79 | 1,869,496 | -3.26(-1.16%) |
Jul 05, 2022 | 278.06 | 282.19 | 273.66 | 282.05 | 2,615,301 | -1.93(-0.68%) |