Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 314.13 | 328.35 | 313.07 | 322.17 | 0 | +8.04(+2.56%) |
Sep 29, 2022 | 317.14 | 320.38 | 311.77 | 314.13 | 0 | -3.01(-0.95%) |
Sep 28, 2022 | 306.49 | 317.62 | 305.36 | 317.14 | 0 | +10.65(+3.47%) |
Sep 27, 2022 | 302.03 | 313.16 | 304.38 | 306.49 | 0 | +4.46(+1.48%) |
Sep 26, 2022 | 308.85 | 311.04 | 301.21 | 302.03 | 0 | -6.82(-2.21%) |
Sep 23, 2022 | 318.27 | 315.59 | 307.63 | 308.85 | 0 | -9.42(-2.96%) |
Sep 22, 2022 | 314.21 | 321.60 | 311.21 | 318.27 | 0 | +4.06(+1.29%) |
Sep 21, 2022 | 312.91 | 317.79 | 306.82 | 314.21 | 0 | +1.30(+0.42%) |
Sep 20, 2022 | 295.61 | 312.99 | 296.10 | 312.91 | 0 | +17.30(+5.85%) |
Sep 19, 2022 | 303.89 | 300.40 | 291.22 | 295.61 | 0 | -8.28(-2.72%) |
Sep 16, 2022 | 300.97 | 306.82 | 295.77 | 303.89 | 0 | +2.92(+0.97%) |
Sep 15, 2022 | 307.71 | 310.07 | 299.91 | 300.97 | 0 | -6.74(-2.19%) |
Sep 14, 2022 | 303.41 | 309.26 | 301.94 | 307.71 | 0 | +4.30(+1.42%) |
Sep 13, 2022 | 301.21 | 307.31 | 299.75 | 303.41 | 0 | +2.20(+0.73%) |
Sep 12, 2022 | 301.94 | 304.22 | 297.15 | 301.21 | 0 | -0.73(-0.24%) |
Sep 09, 2022 | 290.17 | 303.08 | 292.28 | 301.94 | 0 | +11.77(+4.06%) |
Sep 08, 2022 | 292.93 | 297.72 | 286.51 | 290.17 | 0 | -2.76(-0.94%) |
Sep 07, 2022 | 286.59 | 303.41 | 290.49 | 292.93 | 0 | +6.34(+2.21%) |
Sep 06, 2022 | 285.21 | 288.70 | 283.18 | 286.59 | 0 | +1.38(+0.48%) |
Sep 02, 2022 | 285.21 | 285.21 | 285.21 | 285.21 | 0 | +3.17(+1.12%) |
Sep 01, 2022 | 296.50 | 297.07 | 281.07 | 282.04 | 0 | -14.46(-4.88%) |
Aug 31, 2022 | 291.71 | 297.56 | 287.65 | 296.50 | 0 | +4.79(+1.64%) |
Aug 30, 2022 | 296.50 | 297.64 | 288.54 | 291.71 | 0 | -4.79(-1.62%) |
Aug 29, 2022 | 286.67 | 299.35 | 282.77 | 296.50 | 0 | +9.83(+3.43%) |
Aug 26, 2022 | 281.47 | 287.16 | 280.90 | 286.67 | 0 | +5.20(+1.85%) |
Aug 25, 2022 | 290.25 | 292.85 | 280.82 | 281.47 | 0 | -8.78(-3.02%) |
Aug 24, 2022 | 285.62 | 292.12 | 284.15 | 290.25 | 0 | +4.63(+1.62%) |
Aug 23, 2022 | 281.39 | 290.73 | 283.42 | 285.62 | 0 | +4.23(+1.50%) |
Aug 22, 2022 | 275.22 | 281.88 | 272.29 | 281.39 | 0 | +6.17(+2.24%) |
Aug 19, 2022 | 264.90 | 276.11 | 264.98 | 275.22 | 0 | +10.32(+3.90%) |
Aug 18, 2022 | 277.17 | 272.94 | 262.71 | 264.90 | 0 | -12.27(-4.43%) |
Aug 17, 2022 | 283.75 | 286.84 | 274.24 | 277.17 | 0 | -6.58(-2.32%) |
Aug 16, 2022 | 287.57 | 288.62 | 282.77 | 283.75 | 0 | -3.82(-1.33%) |
Aug 15, 2022 | 290.00 | 288.46 | 279.85 | 287.57 | 0 | -2.43(-0.84%) |
Aug 12, 2022 | 289.84 | 291.30 | 280.74 | 290.00 | 0 | +0.16(+0.06%) |
Aug 11, 2022 | 284.89 | 291.47 | 285.29 | 289.84 | 0 | +5.21(+1.83%) |
Aug 10, 2022 | 278.45 | 286.54 | 279.67 | 284.63 | 0 | +6.60(+2.37%) |
Aug 09, 2022 | 276.88 | 283.47 | 274.65 | 278.03 | 0 | +1.63(+0.59%) |
Aug 08, 2022 | 276.63 | 281.13 | 270.56 | 276.40 | 0 | +0.27(+0.10%) |
Aug 05, 2022 | 280.03 | 282.56 | 275.02 | 276.13 | 0 | -3.39(-1.21%) |
Aug 04, 2022 | 271.48 | 281.15 | 270.02 | 279.52 | 0 | +8.04(+2.96%) |
Aug 03, 2022 | 273.67 | 278.55 | 267.50 | 271.48 | 0 | -2.19(-0.80%) |
Aug 02, 2022 | 281.55 | 279.61 | 272.46 | 273.67 | 0 | -7.88(-2.80%) |
Aug 01, 2022 | 284.15 | 283.67 | 274.65 | 281.55 | 0 | -2.60(-0.92%) |
Jul 29, 2022 | 289.11 | 297.40 | 282.85 | 284.15 | 0 | -4.96(-1.72%) |
Jul 28, 2022 | 280.01 | 290.65 | 282.69 | 289.11 | 0 | +9.10(+3.25%) |
Jul 27, 2022 | 284.97 | 288.87 | 277.33 | 280.01 | 0 | -4.96(-1.74%) |
Jul 26, 2022 | 272.86 | 285.29 | 276.60 | 284.97 | 0 | +12.11(+4.44%) |
Jul 25, 2022 | 266.53 | 276.60 | 267.50 | 272.86 | 0 | +6.33(+2.37%) |
Jul 22, 2022 | 279.85 | 275.79 | 264.82 | 266.53 | 0 | -12.51(-4.48%) |
Jul 21, 2022 | 282.85 | 288.13 | 276.92 | 279.04 | 0 | -3.81(-1.35%) |
Jul 20, 2022 | 282.45 | 291.71 | 279.04 | 282.85 | 0 | +0.40(+0.14%) |
Jul 19, 2022 | 283.99 | 285.13 | 277.17 | 282.45 | 0 | -1.54(-0.54%) |
Jul 18, 2022 | 272.13 | 287.32 | 273.84 | 283.99 | 0 | +11.86(+4.36%) |
Jul 15, 2022 | 275.79 | 277.49 | 266.53 | 272.13 | 0 | -3.66(-1.33%) |
Jul 14, 2022 | 280.17 | 286.51 | 274.89 | 275.79 | 0 | -4.38(-1.56%) |
Jul 13, 2022 | 281.96 | 289.19 | 277.33 | 280.17 | 0 | -1.79(-0.63%) |
Jul 12, 2022 | 297.40 | 298.70 | 280.82 | 281.96 | 0 | -15.44(-5.19%) |
Jul 11, 2022 | 307.31 | 315.43 | 294.88 | 297.40 | 0 | -9.91(-3.22%) |
Jul 08, 2022 | 288.95 | 308.04 | 290.25 | 307.31 | 0 | +18.36(+6.35%) |
Jul 07, 2022 | 276.68 | 291.06 | 281.96 | 288.95 | 0 | +12.27(+4.43%) |
Jul 06, 2022 | 280.09 | 287.48 | 270.59 | 276.68 | 0 | -3.41(-1.22%) |
Jul 05, 2022 | 296.83 | 296.83 | 280.09 | 280.09 | 0 | -16.74(-5.64%) |