Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 332.09 | 334.34 | 327.09 | 327.31 | 1,731,312 | -6.97(-2.09%) |
Sep 29, 2022 | 334.29 | 337.81 | 331.78 | 334.29 | 1,620,771 | -3.70(-1.09%) |
Sep 28, 2022 | 330.46 | 340.10 | 329.35 | 337.98 | 1,322,883 | +9.99(+3.04%) |
Sep 27, 2022 | 328.21 | 333.86 | 324.73 | 328.00 | 1,207,897 | +3.36(+1.04%) |
Sep 26, 2022 | 323.47 | 331.07 | 323.19 | 324.63 | 1,362,976 | -1.94(-0.59%) |
Sep 23, 2022 | 333.67 | 335.25 | 321.10 | 326.57 | 1,758,078 | -11.64(-3.44%) |
Sep 22, 2022 | 344.44 | 345.94 | 338.01 | 338.21 | 1,030,047 | -3.60(-1.05%) |
Sep 21, 2022 | 352.05 | 352.82 | 341.80 | 341.80 | 1,030,609 | -5.65(-1.63%) |
Sep 20, 2022 | 351.64 | 352.20 | 344.47 | 347.45 | 1,467,466 | -6.94(-1.96%) |
Sep 19, 2022 | 342.26 | 354.88 | 341.54 | 354.39 | 1,031,872 | +8.00(+2.31%) |
Sep 16, 2022 | 347.17 | 347.94 | 341.14 | 346.38 | 2,479,372 | -4.17(-1.19%) |
Sep 15, 2022 | 352.64 | 356.25 | 350.11 | 350.56 | 992,570 | -2.08(-0.59%) |
Sep 14, 2022 | 356.01 | 356.89 | 349.39 | 352.64 | 1,148,383 | -2.35(-0.66%) |
Sep 13, 2022 | 357.18 | 362.92 | 353.66 | 354.98 | 1,111,126 | -10.48(-2.87%) |
Sep 12, 2022 | 366.70 | 367.39 | 361.36 | 365.47 | 1,155,683 | +1.74(+0.48%) |
Sep 09, 2022 | 364.48 | 366.67 | 363.58 | 363.73 | 1,269,480 | +3.68(+1.02%) |
Sep 08, 2022 | 355.43 | 361.96 | 354.59 | 360.04 | 1,255,961 | +2.48(+0.69%) |
Sep 07, 2022 | 349.69 | 358.57 | 349.04 | 357.56 | 934,529 | +4.77(+1.35%) |
Sep 06, 2022 | 354.88 | 356.61 | 347.34 | 352.79 | 1,118,214 | -1.13(-0.32%) |
Sep 02, 2022 | 361.48 | 361.90 | 352.56 | 353.93 | 1,168,430 | -1.51(-0.43%) |
Sep 01, 2022 | 350.76 | 356.41 | 349.07 | 355.44 | 1,381,659 | -1.45(-0.41%) |
Aug 31, 2022 | 361.56 | 361.56 | 356.19 | 356.89 | 1,535,433 | -3.41(-0.95%) |
Aug 30, 2022 | 370.56 | 371.07 | 357.15 | 360.30 | 1,660,888 | -11.60(-3.12%) |
Aug 29, 2022 | 367.55 | 376.61 | 365.99 | 371.90 | 1,354,525 | +1.20(+0.32%) |
Aug 26, 2022 | 382.22 | 383.93 | 370.01 | 370.69 | 1,486,873 | -8.57(-2.26%) |
Aug 25, 2022 | 373.25 | 379.54 | 372.86 | 379.26 | 1,355,718 | +6.62(+1.78%) |
Aug 24, 2022 | 370.09 | 373.60 | 365.56 | 372.65 | 1,602,827 | +6.35(+1.73%) |
Aug 23, 2022 | 360.06 | 377.15 | 360.05 | 366.30 | 2,444,167 | +5.12(+1.42%) |
Aug 22, 2022 | 355.03 | 364.57 | 352.95 | 361.18 | 2,407,476 | -0.02(-0.01%) |
Aug 19, 2022 | 350.42 | 361.45 | 344.97 | 361.20 | 4,341,634 | +1.63(+0.45%) |
Aug 18, 2022 | 356.11 | 361.47 | 354.44 | 359.56 | 2,025,173 | +3.22(+0.90%) |
Aug 17, 2022 | 356.13 | 359.03 | 353.99 | 356.34 | 1,763,414 | -5.17(-1.43%) |
Aug 16, 2022 | 355.97 | 364.82 | 354.70 | 361.51 | 1,465,014 | +3.84(+1.07%) |
Aug 15, 2022 | 354.16 | 357.90 | 350.88 | 357.67 | 1,223,749 | -2.06(-0.57%) |
Aug 12, 2022 | 354.15 | 360.14 | 353.43 | 359.73 | 1,286,206 | +6.10(+1.72%) |
Aug 11, 2022 | 352.25 | 355.18 | 349.03 | 353.63 | 1,759,137 | +9.34(+2.71%) |
Aug 10, 2022 | 340.90 | 349.07 | 340.61 | 344.29 | 1,162,762 | +8.48(+2.53%) |
Aug 09, 2022 | 338.32 | 339.49 | 335.25 | 335.81 | 1,172,866 | -0.03(-0.01%) |
Aug 08, 2022 | 338.94 | 341.25 | 334.95 | 335.84 | 977,579 | +0.39(+0.12%) |
Aug 05, 2022 | 329.76 | 336.69 | 329.60 | 335.45 | 938,642 | +0.91(+0.27%) |
Aug 04, 2022 | 331.34 | 336.87 | 329.01 | 334.54 | 1,365,166 | +5.74(+1.74%) |
Aug 03, 2022 | 329.50 | 330.87 | 325.89 | 328.81 | 1,169,006 | +3.22(+0.99%) |
Aug 02, 2022 | 327.33 | 331.30 | 323.26 | 325.58 | 1,301,091 | -4.87(-1.47%) |
Aug 01, 2022 | 331.11 | 334.12 | 328.29 | 330.45 | 1,267,980 | -4.88(-1.45%) |
Jul 29, 2022 | 328.36 | 336.82 | 325.43 | 335.32 | 1,924,331 | +11.28(+3.48%) |
Jul 28, 2022 | 322.10 | 326.83 | 316.45 | 324.04 | 1,325,599 | +5.79(+1.82%) |
Jul 27, 2022 | 313.65 | 319.58 | 311.36 | 318.25 | 1,175,980 | +6.12(+1.96%) |
Jul 26, 2022 | 316.36 | 318.30 | 310.96 | 312.14 | 1,149,072 | -3.43(-1.09%) |
Jul 25, 2022 | 307.68 | 315.99 | 304.77 | 315.57 | 1,466,636 | +10.45(+3.43%) |
Jul 22, 2022 | 310.56 | 313.13 | 303.35 | 305.11 | 1,136,830 | -4.18(-1.35%) |
Jul 21, 2022 | 307.61 | 309.51 | 301.54 | 309.29 | 1,251,953 | +1.15(+0.37%) |
Jul 20, 2022 | 304.33 | 308.76 | 303.11 | 308.14 | 1,179,313 | +3.68(+1.21%) |
Jul 19, 2022 | 294.66 | 305.05 | 293.93 | 304.46 | 1,311,984 | +13.33(+4.58%) |
Jul 18, 2022 | 294.25 | 299.46 | 290.15 | 291.13 | 1,080,914 | +0.24(+0.08%) |
Jul 15, 2022 | 291.25 | 292.79 | 286.47 | 290.88 | 1,212,209 | +3.29(+1.15%) |
Jul 14, 2022 | 283.41 | 288.11 | 281.74 | 287.59 | 1,398,951 | -2.39(-0.83%) |
Jul 13, 2022 | 285.34 | 292.32 | 284.62 | 289.99 | 1,228,115 | +0.80(+0.28%) |
Jul 12, 2022 | 287.27 | 294.37 | 286.43 | 289.18 | 1,238,560 | -2.39(-0.82%) |
Jul 11, 2022 | 293.68 | 297.02 | 291.04 | 291.58 | 1,017,431 | -6.09(-2.05%) |
Jul 08, 2022 | 297.72 | 300.97 | 294.36 | 297.67 | 1,551,697 | +0.65(+0.22%) |
Jul 07, 2022 | 291.00 | 297.62 | 288.77 | 297.01 | 2,100,021 | +14.49(+5.13%) |
Jul 06, 2022 | 283.20 | 285.27 | 277.31 | 282.52 | 2,132,428 | -2.92(-1.02%) |
Jul 05, 2022 | 287.14 | 288.05 | 281.12 | 285.44 | 2,198,273 | -9.28(-3.15%) |