Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 208.51 | 226.04 | 207.11 | 212.26 | 400,763 | +0.44(+0.21%) |
Sep 29, 2022 | 214.25 | 216.31 | 205.55 | 211.82 | 396,525 | -8.65(-3.92%) |
Sep 28, 2022 | 207.60 | 221.86 | 207.50 | 220.47 | 465,354 | +14.40(+6.99%) |
Sep 27, 2022 | 212.84 | 219.22 | 201.00 | 206.07 | 674,162 | +5.89(+2.94%) |
Sep 26, 2022 | 191.82 | 205.50 | 191.50 | 200.18 | 585,241 | +8.73(+4.56%) |
Sep 23, 2022 | 188.70 | 191.92 | 183.49 | 191.45 | 601,817 | -0.87(-0.45%) |
Sep 22, 2022 | 196.89 | 198.43 | 186.23 | 192.32 | 759,939 | -3.60(-1.84%) |
Sep 21, 2022 | 198.31 | 208.33 | 194.04 | 195.92 | 659,339 | -0.68(-0.35%) |
Sep 20, 2022 | 200.00 | 201.50 | 193.42 | 196.60 | 761,287 | -9.60(-4.66%) |
Sep 19, 2022 | 199.26 | 207.09 | 196.32 | 206.20 | 818,258 | -0.14(-0.07%) |
Sep 16, 2022 | 211.52 | 215.05 | 203.22 | 206.34 | 995,088 | -10.60(-4.89%) |
Sep 15, 2022 | 222.90 | 236.70 | 216.05 | 216.94 | 840,410 | -9.05(-4.00%) |
Sep 14, 2022 | 230.10 | 231.25 | 221.35 | 225.99 | 539,620 | -5.26(-2.27%) |
Sep 13, 2022 | 241.85 | 246.34 | 229.52 | 231.25 | 809,917 | -31.73(-12.07%) |
Sep 12, 2022 | 263.21 | 267.99 | 250.12 | 262.98 | 899,418 | +1.01(+0.39%) |
Sep 09, 2022 | 249.41 | 262.21 | 245.14 | 261.97 | 916,069 | +27.47(+11.71%) |
Sep 08, 2022 | 214.47 | 234.70 | 211.73 | 234.50 | 528,327 | +15.89(+7.27%) |
Sep 07, 2022 | 203.99 | 221.88 | 203.78 | 218.61 | 562,586 | +14.36(+7.03%) |
Sep 06, 2022 | 218.53 | 220.00 | 202.90 | 204.25 | 810,716 | -13.81(-6.33%) |
Sep 02, 2022 | 226.10 | 227.75 | 215.65 | 218.06 | 423,843 | -2.86(-1.29%) |
Sep 01, 2022 | 220.01 | 228.55 | 213.29 | 220.92 | 567,178 | -10.64(-4.59%) |
Aug 31, 2022 | 248.27 | 251.50 | 222.71 | 231.56 | 936,059 | -8.67(-3.61%) |
Aug 30, 2022 | 250.04 | 253.00 | 235.01 | 240.23 | 494,671 | -4.73(-1.93%) |
Aug 29, 2022 | 241.37 | 254.20 | 241.11 | 244.96 | 492,640 | -4.24(-1.70%) |
Aug 26, 2022 | 275.00 | 275.00 | 248.00 | 249.20 | 604,900 | -23.61(-8.65%) |
Aug 25, 2022 | 277.86 | 280.46 | 267.19 | 272.81 | 276,112 | -1.60(-0.58%) |
Aug 24, 2022 | 265.70 | 276.71 | 263.98 | 274.41 | 248,433 | +8.61(+3.24%) |
Aug 23, 2022 | 271.90 | 283.27 | 258.83 | 265.80 | 532,205 | -2.29(-0.85%) |
Aug 22, 2022 | 273.01 | 279.69 | 266.08 | 268.09 | 448,620 | -14.91(-5.27%) |
Aug 19, 2022 | 299.42 | 303.95 | 281.76 | 283.00 | 757,466 | -41.38(-12.76%) |
Aug 18, 2022 | 321.03 | 328.00 | 318.43 | 324.38 | 244,401 | -0.82(-0.25%) |
Aug 17, 2022 | 335.00 | 338.00 | 320.14 | 325.20 | 329,098 | -17.44(-5.09%) |
Aug 16, 2022 | 344.48 | 350.27 | 330.26 | 342.64 | 337,791 | -6.44(-1.84%) |
Aug 15, 2022 | 346.46 | 358.32 | 345.00 | 349.08 | 304,781 | -3.76(-1.07%) |
Aug 12, 2022 | 336.99 | 353.30 | 331.00 | 352.84 | 425,450 | +15.85(+4.70%) |
Aug 11, 2022 | 355.00 | 361.97 | 330.06 | 336.99 | 604,770 | +1.19(+0.35%) |
Aug 10, 2022 | 347.00 | 347.00 | 327.50 | 335.80 | 538,921 | +16.42(+5.14%) |
Aug 09, 2022 | 320.00 | 326.53 | 314.25 | 319.38 | 326,453 | -10.63(-3.22%) |
Aug 08, 2022 | 335.65 | 351.94 | 327.44 | 330.01 | 620,577 | +10.86(+3.40%) |
Aug 05, 2022 | 308.74 | 330.97 | 305.44 | 319.15 | 691,355 | +9.84(+3.18%) |
Aug 04, 2022 | 319.89 | 332.23 | 304.53 | 309.31 | 891,579 | -4.37(-1.39%) |
Aug 03, 2022 | 283.76 | 324.55 | 283.41 | 313.68 | 1,249,768 | +35.42(+12.73%) |
Aug 02, 2022 | 280.89 | 295.24 | 275.74 | 278.26 | 604,492 | +2.52(+0.91%) |
Aug 01, 2022 | 276.53 | 287.50 | 271.46 | 275.74 | 519,496 | -10.32(-3.61%) |
Jul 29, 2022 | 270.00 | 287.97 | 267.57 | 286.06 | 615,681 | +10.34(+3.75%) |
Jul 28, 2022 | 260.00 | 276.82 | 255.56 | 275.72 | 592,609 | +13.32(+5.08%) |
Jul 27, 2022 | 247.28 | 268.15 | 241.25 | 262.40 | 707,582 | +24.76(+10.42%) |
Jul 26, 2022 | 248.83 | 255.98 | 235.68 | 237.64 | 662,111 | -28.22(-10.61%) |
Jul 25, 2022 | 267.02 | 275.60 | 262.01 | 265.86 | 480,076 | -16.06(-5.70%) |
Jul 22, 2022 | 294.06 | 298.04 | 273.92 | 281.92 | 654,291 | -7.79(-2.69%) |
Jul 21, 2022 | 279.04 | 290.50 | 271.38 | 289.71 | 809,804 | +0.94(+0.33%) |
Jul 20, 2022 | 278.50 | 299.50 | 271.51 | 288.77 | 1,615,998 | +21.60(+8.08%) |
Jul 19, 2022 | 239.43 | 268.80 | 230.33 | 267.17 | 1,179,962 | +41.54(+18.41%) |
Jul 18, 2022 | 230.12 | 246.56 | 224.25 | 225.63 | 1,063,919 | +11.65(+5.44%) |
Jul 15, 2022 | 209.00 | 214.19 | 202.29 | 213.98 | 488,681 | +9.39(+4.59%) |
Jul 14, 2022 | 193.29 | 205.48 | 186.88 | 204.59 | 722,234 | +9.04(+4.62%) |
Jul 13, 2022 | 186.75 | 203.27 | 182.44 | 195.55 | 562,558 | +3.03(+1.57%) |
Jul 12, 2022 | 196.52 | 203.35 | 188.15 | 192.52 | 588,254 | -8.38(-4.17%) |
Jul 11, 2022 | 210.35 | 213.30 | 198.00 | 200.90 | 696,701 | -20.38(-9.21%) |
Jul 08, 2022 | 213.12 | 236.28 | 206.68 | 221.28 | 1,152,279 | +1.77(+0.81%) |
Jul 07, 2022 | 190.70 | 220.52 | 189.82 | 219.51 | 1,195,262 | +31.21(+16.57%) |
Jul 06, 2022 | 185.76 | 193.59 | 183.17 | 188.30 | 635,719 | +0.62(+0.33%) |
Jul 05, 2022 | 165.84 | 188.38 | 160.02 | 187.68 | 809,636 | +20.91(+12.54%) |