Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 321.94 | 324.26 | 317.29 | 318.20 | 4,546,527 | -6.55(-2.02%) |
Sep 29, 2022 | 328.65 | 329.35 | 322.06 | 324.75 | 3,802,888 | -4.30(-1.31%) |
Sep 28, 2022 | 328.22 | 336.26 | 322.87 | 329.05 | 9,588,227 | +22.91(+7.48%) |
Sep 27, 2022 | 304.23 | 308.95 | 303.41 | 306.14 | 3,032,498 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,829 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.16 | 300.26 | 306.50 | 4,646,596 | +0.58(+0.19%) |
Sep 22, 2022 | 296.01 | 307.63 | 295.18 | 305.92 | 6,009,651 | +14.16(+4.85%) |
Sep 21, 2022 | 296.21 | 299.68 | 291.60 | 291.76 | 2,276,871 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.18 | 296.92 | 1,846,062 | -3.31(-1.10%) |
Sep 19, 2022 | 301.60 | 301.64 | 292.91 | 300.23 | 2,556,181 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.97 | 4,451,320 | -0.57(-0.19%) |
Sep 15, 2022 | 304.78 | 307.31 | 300.88 | 304.54 | 2,385,417 | -0.14(-0.05%) |
Sep 14, 2022 | 302.32 | 306.85 | 301.03 | 304.68 | 2,038,869 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.34 | 300.13 | 301.60 | 2,309,075 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.35 | 309.87 | 310.20 | 2,110,782 | -2.44(-0.78%) |
Sep 09, 2022 | 311.41 | 315.07 | 310.20 | 312.64 | 2,212,630 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.48 | 2,248,107 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.64 | 2,264,211 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.42 | 301.93 | 2,359,794 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.28 | 294.99 | 296.53 | 2,573,790 | -7.68(-2.52%) |
Sep 01, 2022 | 296.21 | 304.48 | 295.71 | 304.21 | 2,986,709 | +7.77(+2.62%) |
Aug 31, 2022 | 302.25 | 303.90 | 296.31 | 296.43 | 3,235,911 | -5.72(-1.89%) |
Aug 30, 2022 | 305.20 | 307.00 | 301.14 | 302.15 | 2,012,152 | -3.06(-1.00%) |
Aug 29, 2022 | 308.35 | 309.86 | 304.75 | 305.21 | 1,724,440 | -5.32(-1.71%) |
Aug 26, 2022 | 318.44 | 319.42 | 310.24 | 310.53 | 1,888,050 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.22 | 310.80 | 317.99 | 2,009,754 | +4.20(+1.34%) |
Aug 24, 2022 | 311.43 | 315.75 | 310.20 | 313.79 | 1,856,117 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,088 | -7.87(-2.48%) |
Aug 22, 2022 | 317.15 | 320.58 | 315.29 | 317.95 | 2,528,007 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.63 | 3,448,247 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.20 | 311.68 | 2,298,518 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,568 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.36 | 304.70 | 305.37 | 2,283,944 | -3.57(-1.16%) |
Aug 15, 2022 | 304.29 | 309.60 | 302.42 | 308.94 | 2,841,007 | +5.77(+1.90%) |
Aug 12, 2022 | 298.10 | 303.58 | 296.50 | 303.17 | 2,342,413 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.58 | 293.90 | 295.41 | 2,241,723 | -3.37(-1.13%) |
Aug 10, 2022 | 298.68 | 301.25 | 296.80 | 298.78 | 2,396,887 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.83 | 295.54 | 297.22 | 2,164,450 | +0.51(+0.17%) |
Aug 08, 2022 | 294.90 | 300.26 | 290.86 | 296.71 | 3,282,042 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.48 | 294.56 | 295.56 | 2,869,214 | -4.38(-1.46%) |
Aug 04, 2022 | 304.27 | 304.31 | 296.46 | 299.94 | 4,787,789 | -7.89(-2.56%) |
Aug 03, 2022 | 314.50 | 314.84 | 304.29 | 307.83 | 5,249,201 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.69 | 313.25 | 314.07 | 3,472,073 | -3.87(-1.22%) |
Aug 01, 2022 | 321.25 | 324.11 | 317.27 | 317.95 | 2,510,469 | -5.43(-1.68%) |
Jul 29, 2022 | 324.73 | 324.73 | 320.57 | 323.38 | 3,466,302 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.21 | 315.58 | 324.47 | 2,422,320 | +1.82(+0.57%) |
Jul 27, 2022 | 322.69 | 324.54 | 318.97 | 322.65 | 1,677,343 | -2.57(-0.79%) |
Jul 26, 2022 | 324.66 | 326.21 | 322.32 | 325.22 | 1,847,626 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.79 | 325.21 | 1,775,686 | +2.75(+0.85%) |
Jul 22, 2022 | 320.70 | 322.92 | 319.60 | 322.46 | 1,886,957 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.67 | 1,725,086 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.55 | 314.18 | 315.87 | 2,091,035 | -4.09(-1.28%) |
Jul 19, 2022 | 317.89 | 321.12 | 315.68 | 319.96 | 1,659,952 | +4.34(+1.38%) |
Jul 18, 2022 | 323.81 | 325.62 | 313.59 | 315.62 | 2,157,651 | -9.64(-2.96%) |
Jul 15, 2022 | 325.62 | 328.92 | 321.89 | 325.26 | 3,405,481 | +4.62(+1.44%) |
Jul 14, 2022 | 311.47 | 321.49 | 309.48 | 320.64 | 2,666,584 | +4.35(+1.37%) |
Jul 13, 2022 | 315.85 | 318.47 | 314.69 | 316.29 | 2,614,318 | -1.11(-0.35%) |
Jul 12, 2022 | 323.69 | 325.64 | 317.17 | 317.40 | 2,098,420 | -7.34(-2.26%) |
Jul 11, 2022 | 324.29 | 326.32 | 323.13 | 324.74 | 1,369,126 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.15 | 1,935,314 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.18 | 320.00 | 321.68 | 2,441,654 | -2.16(-0.67%) |
Jul 06, 2022 | 321.73 | 326.38 | 320.50 | 323.83 | 2,296,313 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.17 | 312.83 | 320.92 | 2,150,251 | +2.42(+0.76%) |