Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 309.99 | 319.83 | 306.78 | 311.49 | 539,237 | +2.38(+0.77%) |
Sep 29, 2022 | 316.49 | 316.49 | 306.87 | 309.11 | 492,277 | -13.08(-4.06%) |
Sep 28, 2022 | 313.96 | 325.64 | 307.72 | 322.18 | 810,025 | +11.23(+3.61%) |
Sep 27, 2022 | 308.46 | 312.63 | 303.03 | 310.96 | 751,635 | +5.62(+1.84%) |
Sep 26, 2022 | 306.27 | 311.81 | 303.94 | 305.34 | 601,208 | -0.58(-0.19%) |
Sep 23, 2022 | 306.06 | 312.25 | 302.21 | 305.92 | 685,563 | -2.38(-0.77%) |
Sep 22, 2022 | 314.84 | 316.49 | 306.88 | 308.29 | 419,727 | -9.20(-2.90%) |
Sep 21, 2022 | 322.68 | 328.71 | 317.45 | 317.50 | 350,215 | -2.56(-0.80%) |
Sep 20, 2022 | 327.40 | 328.70 | 317.88 | 320.06 | 359,051 | -11.26(-3.40%) |
Sep 19, 2022 | 323.76 | 331.33 | 323.26 | 331.32 | 372,315 | +6.69(+2.06%) |
Sep 16, 2022 | 319.05 | 326.92 | 316.06 | 324.62 | 676,134 | +3.13(+0.97%) |
Sep 15, 2022 | 321.65 | 329.72 | 318.58 | 321.49 | 463,009 | -1.72(-0.53%) |
Sep 14, 2022 | 338.91 | 341.43 | 319.93 | 323.21 | 536,230 | -4.89(-1.49%) |
Sep 13, 2022 | 339.73 | 340.16 | 327.70 | 328.11 | 471,089 | -21.73(-6.21%) |
Sep 12, 2022 | 355.72 | 356.57 | 348.38 | 349.84 | 464,347 | +1.40(+0.40%) |
Sep 09, 2022 | 348.13 | 353.99 | 347.20 | 348.44 | 307,844 | +2.69(+0.78%) |
Sep 08, 2022 | 334.33 | 346.08 | 334.22 | 345.75 | 269,837 | +7.51(+2.22%) |
Sep 07, 2022 | 329.37 | 338.58 | 329.37 | 338.24 | 232,481 | +9.86(+3.00%) |
Sep 06, 2022 | 333.00 | 336.23 | 320.17 | 328.38 | 459,467 | -4.34(-1.30%) |
Sep 02, 2022 | 335.09 | 339.62 | 329.85 | 332.72 | 313,613 | +2.97(+0.90%) |
Sep 01, 2022 | 329.18 | 330.24 | 323.34 | 329.75 | 479,168 | -2.27(-0.68%) |
Aug 31, 2022 | 337.99 | 338.66 | 330.27 | 332.02 | 343,402 | -3.92(-1.17%) |
Aug 30, 2022 | 338.71 | 341.19 | 333.07 | 335.94 | 282,257 | -1.00(-0.30%) |
Aug 29, 2022 | 341.62 | 344.66 | 336.91 | 336.94 | 308,016 | -8.36(-2.42%) |
Aug 26, 2022 | 362.84 | 364.02 | 344.68 | 345.30 | 247,357 | -17.04(-4.70%) |
Aug 25, 2022 | 356.47 | 362.34 | 355.06 | 362.34 | 268,424 | +6.25(+1.75%) |
Aug 24, 2022 | 353.32 | 358.53 | 350.06 | 356.09 | 334,727 | +3.08(+0.87%) |
Aug 23, 2022 | 365.47 | 369.04 | 352.76 | 353.01 | 319,486 | -13.63(-3.72%) |
Aug 22, 2022 | 368.25 | 371.23 | 365.30 | 366.64 | 236,510 | -5.71(-1.53%) |
Aug 19, 2022 | 378.28 | 380.36 | 368.24 | 372.35 | 285,093 | -10.81(-2.82%) |
Aug 18, 2022 | 378.76 | 384.40 | 377.29 | 383.16 | 232,576 | +4.70(+1.24%) |
Aug 17, 2022 | 379.23 | 383.39 | 375.64 | 378.46 | 244,748 | -5.91(-1.54%) |
Aug 16, 2022 | 379.25 | 387.07 | 376.87 | 384.37 | 257,276 | +3.75(+0.98%) |
Aug 15, 2022 | 383.08 | 387.39 | 380.07 | 380.62 | 346,253 | +0.05(+0.01%) |
Aug 12, 2022 | 368.11 | 381.87 | 366.34 | 380.57 | 335,135 | +13.19(+3.59%) |
Aug 11, 2022 | 376.86 | 379.30 | 366.98 | 367.38 | 551,896 | -7.02(-1.87%) |
Aug 10, 2022 | 372.62 | 377.63 | 369.27 | 374.40 | 594,237 | +13.30(+3.68%) |
Aug 09, 2022 | 370.53 | 375.80 | 357.40 | 361.09 | 333,381 | -11.50(-3.09%) |
Aug 08, 2022 | 366.05 | 378.51 | 366.05 | 372.59 | 352,087 | +7.84(+2.15%) |
Aug 05, 2022 | 357.23 | 364.84 | 354.38 | 364.75 | 344,576 | +2.85(+0.79%) |
Aug 04, 2022 | 354.89 | 364.21 | 353.85 | 361.90 | 307,890 | +7.43(+2.10%) |
Aug 03, 2022 | 354.87 | 356.41 | 349.90 | 354.48 | 311,776 | +3.10(+0.88%) |
Aug 02, 2022 | 354.50 | 361.67 | 350.66 | 351.37 | 307,926 | -3.31(-0.93%) |
Aug 01, 2022 | 349.69 | 356.29 | 346.68 | 354.68 | 370,139 | +5.49(+1.57%) |
Jul 29, 2022 | 351.67 | 353.08 | 345.41 | 349.19 | 519,232 | -2.14(-0.61%) |
Jul 28, 2022 | 346.10 | 352.29 | 334.79 | 351.33 | 588,959 | +4.67(+1.35%) |
Jul 27, 2022 | 339.63 | 347.09 | 334.14 | 346.67 | 492,195 | +11.68(+3.49%) |
Jul 26, 2022 | 339.04 | 342.50 | 333.18 | 334.99 | 434,372 | -11.57(-3.34%) |
Jul 25, 2022 | 352.94 | 355.27 | 342.34 | 346.56 | 439,400 | -7.92(-2.23%) |
Jul 22, 2022 | 346.57 | 367.91 | 344.86 | 354.48 | 1,066,862 | +6.38(+1.83%) |
Jul 21, 2022 | 362.22 | 366.08 | 342.71 | 348.09 | 1,250,627 | -39.22(-10.13%) |
Jul 20, 2022 | 381.56 | 388.99 | 378.69 | 387.32 | 518,365 | +10.02(+2.65%) |
Jul 19, 2022 | 369.34 | 378.66 | 365.26 | 377.30 | 330,004 | +13.45(+3.70%) |
Jul 18, 2022 | 365.94 | 370.85 | 362.82 | 363.85 | 269,288 | -1.11(-0.30%) |
Jul 15, 2022 | 366.08 | 367.25 | 361.49 | 364.96 | 296,115 | +4.72(+1.31%) |
Jul 14, 2022 | 350.67 | 360.75 | 348.25 | 360.24 | 406,424 | +1.06(+0.30%) |
Jul 13, 2022 | 358.55 | 362.86 | 355.42 | 359.17 | 450,211 | -5.68(-1.56%) |
Jul 12, 2022 | 363.51 | 373.71 | 361.20 | 364.85 | 425,129 | +2.60(+0.72%) |
Jul 11, 2022 | 369.38 | 371.30 | 361.27 | 362.26 | 311,829 | -6.96(-1.89%) |
Jul 08, 2022 | 377.04 | 377.93 | 365.67 | 369.22 | 281,218 | -9.20(-2.43%) |
Jul 07, 2022 | 362.20 | 379.20 | 361.19 | 378.41 | 473,119 | +14.54(+4.00%) |
Jul 06, 2022 | 358.07 | 368.65 | 357.13 | 363.87 | 484,366 | +9.07(+2.56%) |
Jul 05, 2022 | 340.25 | 356.86 | 335.23 | 354.80 | 497,302 | +11.25(+3.27%) |