Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 212.40 | 221.37 | 210.34 | 210.59 | 1,403,479 | -1.74(-0.82%) |
Sep 29, 2022 | 212.61 | 214.21 | 204.73 | 212.33 | 1,334,586 | -5.81(-2.66%) |
Sep 28, 2022 | 214.08 | 219.59 | 211.40 | 218.14 | 1,330,902 | +3.55(+1.65%) |
Sep 27, 2022 | 218.70 | 222.06 | 211.32 | 214.59 | 1,335,097 | +0.98(+0.46%) |
Sep 26, 2022 | 216.85 | 222.60 | 212.96 | 213.61 | 1,583,069 | -3.95(-1.82%) |
Sep 23, 2022 | 216.50 | 221.82 | 214.82 | 217.56 | 1,326,690 | -3.13(-1.42%) |
Sep 22, 2022 | 230.00 | 232.70 | 220.64 | 220.69 | 1,423,992 | -11.61(-5.00%) |
Sep 21, 2022 | 237.41 | 245.64 | 232.29 | 232.30 | 1,401,745 | -2.89(-1.23%) |
Sep 20, 2022 | 238.62 | 239.68 | 233.84 | 235.19 | 1,003,632 | -6.43(-2.66%) |
Sep 19, 2022 | 241.43 | 243.66 | 236.91 | 241.62 | 1,710,272 | -1.28(-0.53%) |
Sep 16, 2022 | 248.20 | 248.20 | 239.54 | 242.90 | 1,690,134 | -9.99(-3.95%) |
Sep 15, 2022 | 250.06 | 259.68 | 248.90 | 252.89 | 1,064,745 | -2.68(-1.05%) |
Sep 14, 2022 | 250.54 | 255.89 | 244.27 | 255.57 | 840,764 | +6.67(+2.68%) |
Sep 13, 2022 | 247.10 | 253.67 | 245.25 | 248.90 | 1,771,701 | -15.89(-6.00%) |
Sep 12, 2022 | 261.00 | 264.97 | 259.54 | 264.79 | 1,544,858 | +5.86(+2.26%) |
Sep 09, 2022 | 245.38 | 261.30 | 245.38 | 258.93 | 2,172,949 | +18.61(+7.74%) |
Sep 08, 2022 | 231.86 | 241.79 | 229.87 | 240.32 | 781,474 | +4.90(+2.08%) |
Sep 07, 2022 | 231.11 | 236.93 | 227.54 | 235.42 | 1,060,918 | +5.75(+2.50%) |
Sep 06, 2022 | 232.42 | 233.91 | 227.88 | 229.67 | 933,023 | -2.75(-1.18%) |
Sep 02, 2022 | 239.16 | 240.94 | 229.49 | 232.42 | 1,907,164 | -3.01(-1.28%) |
Sep 01, 2022 | 243.02 | 244.93 | 230.84 | 235.43 | 2,412,658 | -12.23(-4.94%) |
Aug 31, 2022 | 252.00 | 257.04 | 246.85 | 247.66 | 1,120,754 | -3.74(-1.49%) |
Aug 30, 2022 | 251.73 | 256.00 | 246.14 | 251.40 | 1,028,602 | +0.44(+0.18%) |
Aug 29, 2022 | 250.02 | 259.48 | 249.33 | 250.96 | 1,141,247 | -6.09(-2.37%) |
Aug 26, 2022 | 265.68 | 267.58 | 256.51 | 257.05 | 1,720,870 | -9.28(-3.48%) |
Aug 25, 2022 | 260.00 | 266.50 | 258.60 | 266.33 | 1,072,760 | +7.67(+2.97%) |
Aug 24, 2022 | 260.85 | 262.79 | 258.39 | 258.66 | 813,754 | +0.38(+0.15%) |
Aug 23, 2022 | 258.41 | 261.40 | 254.57 | 258.28 | 987,373 | -0.19(-0.07%) |
Aug 22, 2022 | 260.90 | 264.61 | 254.78 | 258.47 | 2,591,354 | -10.87(-4.04%) |
Aug 19, 2022 | 278.02 | 278.25 | 267.44 | 269.34 | 1,643,995 | -14.03(-4.95%) |
Aug 18, 2022 | 283.00 | 286.28 | 279.36 | 283.37 | 1,122,530 | -0.89(-0.31%) |
Aug 17, 2022 | 283.00 | 287.13 | 280.65 | 284.26 | 1,431,105 | -5.10(-1.76%) |
Aug 16, 2022 | 286.50 | 290.50 | 282.88 | 289.36 | 1,187,769 | +0.89(+0.31%) |
Aug 15, 2022 | 282.23 | 290.63 | 281.00 | 288.47 | 1,239,701 | +5.22(+1.84%) |
Aug 12, 2022 | 278.58 | 283.87 | 270.72 | 283.25 | 2,373,358 | +7.45(+2.70%) |
Aug 11, 2022 | 291.53 | 292.24 | 273.96 | 275.80 | 2,440,867 | -10.39(-3.63%) |
Aug 10, 2022 | 287.37 | 300.29 | 285.00 | 286.19 | 2,350,449 | +7.33(+2.63%) |
Aug 09, 2022 | 274.00 | 286.88 | 273.02 | 278.86 | 2,756,955 | -0.49(-0.18%) |
Aug 08, 2022 | 265.41 | 289.12 | 264.97 | 279.35 | 5,408,613 | +10.76(+4.01%) |
Aug 05, 2022 | 245.68 | 269.49 | 245.31 | 268.59 | 6,815,207 | +38.18(+16.57%) |
Aug 04, 2022 | 222.31 | 230.88 | 220.04 | 230.41 | 2,157,626 | +5.27(+2.34%) |
Aug 03, 2022 | 216.60 | 226.88 | 216.60 | 225.14 | 1,536,000 | +10.93(+5.10%) |
Aug 02, 2022 | 205.00 | 216.26 | 204.68 | 214.21 | 1,246,789 | +3.62(+1.72%) |
Aug 01, 2022 | 207.83 | 217.60 | 205.00 | 210.59 | 1,485,691 | +1.27(+0.61%) |
Jul 29, 2022 | 205.54 | 210.30 | 203.13 | 209.32 | 1,464,626 | +4.47(+2.18%) |
Jul 28, 2022 | 195.06 | 205.96 | 190.92 | 204.85 | 1,666,915 | +7.57(+3.84%) |
Jul 27, 2022 | 194.66 | 199.93 | 189.74 | 197.28 | 1,733,797 | +9.67(+5.15%) |
Jul 26, 2022 | 194.79 | 194.80 | 184.36 | 187.61 | 1,649,566 | -8.44(-4.31%) |
Jul 25, 2022 | 201.09 | 201.61 | 193.89 | 196.05 | 1,204,283 | -6.22(-3.08%) |
Jul 22, 2022 | 215.67 | 220.13 | 200.63 | 202.27 | 1,987,387 | -11.91(-5.56%) |
Jul 21, 2022 | 211.64 | 216.06 | 210.09 | 214.18 | 1,210,145 | +1.14(+0.54%) |
Jul 20, 2022 | 198.15 | 215.14 | 195.15 | 213.04 | 2,789,943 | +21.45(+11.20%) |
Jul 19, 2022 | 191.15 | 192.13 | 178.68 | 191.59 | 1,507,925 | +3.62(+1.93%) |
Jul 18, 2022 | 194.42 | 196.89 | 186.53 | 187.97 | 1,901,721 | -0.92(-0.49%) |
Jul 15, 2022 | 185.95 | 191.52 | 183.67 | 188.89 | 1,809,077 | +3.91(+2.11%) |
Jul 14, 2022 | 192.42 | 193.00 | 183.04 | 184.98 | 1,725,603 | -9.49(-4.88%) |
Jul 13, 2022 | 187.82 | 200.33 | 184.87 | 194.47 | 1,206,512 | +1.80(+0.93%) |
Jul 12, 2022 | 207.00 | 207.28 | 189.32 | 192.67 | 3,017,490 | -18.36(-8.70%) |
Jul 11, 2022 | 213.46 | 215.16 | 206.33 | 211.03 | 1,554,278 | -3.05(-1.42%) |
Jul 08, 2022 | 206.51 | 215.35 | 205.59 | 214.08 | 1,138,160 | +0.31(+0.15%) |
Jul 07, 2022 | 207.54 | 214.84 | 206.78 | 213.77 | 1,452,350 | +5.92(+2.85%) |
Jul 06, 2022 | 209.43 | 212.01 | 203.77 | 207.85 | 2,097,627 | -0.54(-0.26%) |
Jul 05, 2022 | 194.40 | 208.56 | 191.94 | 208.39 | 1,558,107 | +10.88(+5.51%) |