Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 196.40 | 210.50 | 194.43 | 198.56 | 2,699,122 | +3.74(+1.92%) |
Sep 29, 2022 | 196.45 | 199.02 | 191.78 | 194.82 | 1,266,002 | -6.49(-3.22%) |
Sep 28, 2022 | 193.92 | 203.68 | 192.16 | 201.31 | 1,570,901 | +6.87(+3.53%) |
Sep 27, 2022 | 194.61 | 197.95 | 190.16 | 194.44 | 1,337,291 | +4.75(+2.50%) |
Sep 26, 2022 | 194.20 | 200.50 | 188.17 | 189.69 | 1,519,952 | -5.04(-2.59%) |
Sep 23, 2022 | 196.90 | 201.35 | 189.24 | 194.73 | 2,891,404 | -3.47(-1.75%) |
Sep 22, 2022 | 206.77 | 212.00 | 196.80 | 198.20 | 2,374,040 | -11.26(-5.38%) |
Sep 21, 2022 | 218.72 | 222.35 | 209.45 | 209.46 | 1,480,124 | -8.44(-3.87%) |
Sep 20, 2022 | 216.96 | 221.55 | 213.98 | 217.90 | 1,654,550 | -3.44(-1.55%) |
Sep 19, 2022 | 218.18 | 222.35 | 213.92 | 221.34 | 2,096,149 | +0.76(+0.34%) |
Sep 16, 2022 | 228.42 | 228.62 | 217.55 | 220.58 | 3,030,486 | -12.94(-5.54%) |
Sep 15, 2022 | 244.69 | 249.13 | 232.22 | 233.52 | 2,989,547 | -13.70(-5.54%) |
Sep 14, 2022 | 251.47 | 252.59 | 243.00 | 247.22 | 2,010,309 | -4.70(-1.87%) |
Sep 13, 2022 | 260.76 | 263.75 | 250.96 | 251.92 | 2,381,882 | -26.59(-9.55%) |
Sep 12, 2022 | 269.07 | 278.67 | 266.04 | 278.51 | 2,043,053 | +9.87(+3.67%) |
Sep 09, 2022 | 250.48 | 273.91 | 250.48 | 268.64 | 3,029,472 | +21.13(+8.54%) |
Sep 08, 2022 | 241.40 | 250.24 | 239.77 | 247.51 | 1,529,912 | +0.80(+0.32%) |
Sep 07, 2022 | 236.17 | 248.60 | 233.40 | 246.71 | 1,924,969 | +8.71(+3.66%) |
Sep 06, 2022 | 241.07 | 249.12 | 236.88 | 238.00 | 1,936,467 | -6.87(-2.81%) |
Sep 02, 2022 | 244.17 | 254.34 | 235.20 | 244.87 | 3,322,229 | +3.76(+1.56%) |
Sep 01, 2022 | 266.94 | 272.00 | 238.47 | 241.11 | 8,210,703 | -81.75(-25.32%) |
Aug 31, 2022 | 335.22 | 339.81 | 321.21 | 322.86 | 1,997,751 | -7.86(-2.38%) |
Aug 30, 2022 | 336.32 | 341.70 | 321.78 | 330.72 | 1,203,209 | -1.35(-0.41%) |
Aug 29, 2022 | 345.30 | 354.02 | 326.01 | 332.07 | 1,936,115 | -21.50(-6.08%) |
Aug 26, 2022 | 362.06 | 367.29 | 351.54 | 353.57 | 1,199,134 | -10.17(-2.80%) |
Aug 25, 2022 | 355.54 | 365.54 | 353.07 | 363.74 | 1,430,636 | +25.14(+7.42%) |
Aug 24, 2022 | 325.42 | 343.18 | 325.42 | 338.60 | 880,116 | +12.34(+3.78%) |
Aug 23, 2022 | 333.28 | 338.52 | 326.12 | 326.26 | 589,269 | -3.50(-1.06%) |
Aug 22, 2022 | 328.40 | 334.50 | 323.97 | 329.76 | 816,218 | -7.31(-2.17%) |
Aug 19, 2022 | 343.92 | 344.87 | 333.86 | 337.07 | 1,167,195 | -16.46(-4.66%) |
Aug 18, 2022 | 359.59 | 361.26 | 352.67 | 353.53 | 844,873 | -8.15(-2.25%) |
Aug 17, 2022 | 365.90 | 368.00 | 359.18 | 361.68 | 915,251 | -12.74(-3.40%) |
Aug 16, 2022 | 375.08 | 375.08 | 363.42 | 374.42 | 1,338,941 | -1.50(-0.40%) |
Aug 15, 2022 | 375.16 | 383.92 | 370.95 | 375.92 | 629,084 | -3.18(-0.84%) |
Aug 12, 2022 | 372.71 | 379.39 | 365.83 | 379.10 | 751,669 | +10.34(+2.80%) |
Aug 11, 2022 | 387.55 | 390.84 | 367.68 | 368.76 | 846,419 | -11.55(-3.04%) |
Aug 10, 2022 | 376.00 | 389.50 | 375.99 | 380.31 | 1,050,750 | +22.13(+6.18%) |
Aug 09, 2022 | 356.56 | 365.00 | 354.46 | 358.18 | 715,290 | -5.53(-1.52%) |
Aug 08, 2022 | 360.00 | 378.94 | 359.63 | 363.71 | 1,153,722 | +6.87(+1.93%) |
Aug 05, 2022 | 336.11 | 358.99 | 330.03 | 356.84 | 1,342,162 | +15.96(+4.68%) |
Aug 04, 2022 | 336.52 | 341.14 | 329.11 | 340.88 | 948,217 | +1.57(+0.46%) |
Aug 03, 2022 | 325.79 | 340.59 | 324.45 | 339.31 | 1,182,141 | +15.51(+4.79%) |
Aug 02, 2022 | 310.05 | 332.15 | 308.01 | 323.80 | 963,380 | +5.78(+1.82%) |
Aug 01, 2022 | 308.03 | 324.66 | 302.05 | 318.02 | 950,065 | +5.55(+1.78%) |
Jul 29, 2022 | 304.91 | 313.54 | 300.18 | 312.47 | 1,771,743 | +15.46(+5.21%) |
Jul 28, 2022 | 289.15 | 297.34 | 281.09 | 297.01 | 1,158,917 | +7.09(+2.45%) |
Jul 27, 2022 | 279.41 | 292.54 | 279.41 | 289.92 | 1,430,999 | +23.22(+8.71%) |
Jul 26, 2022 | 284.84 | 285.98 | 263.40 | 266.70 | 1,620,188 | -22.73(-7.85%) |
Jul 25, 2022 | 298.21 | 298.98 | 283.95 | 289.43 | 1,451,334 | -12.18(-4.04%) |
Jul 22, 2022 | 318.00 | 323.00 | 299.86 | 301.61 | 1,321,470 | -16.32(-5.13%) |
Jul 21, 2022 | 309.16 | 320.90 | 306.73 | 317.93 | 1,337,121 | +10.36(+3.37%) |
Jul 20, 2022 | 290.10 | 310.99 | 289.00 | 307.57 | 1,569,046 | +23.25(+8.18%) |
Jul 19, 2022 | 286.51 | 287.48 | 272.60 | 284.32 | 1,064,803 | +3.15(+1.12%) |
Jul 18, 2022 | 285.50 | 293.50 | 279.66 | 281.17 | 1,260,274 | +3.70(+1.33%) |
Jul 15, 2022 | 281.00 | 285.95 | 265.76 | 277.47 | 1,661,380 | -1.44(-0.52%) |
Jul 14, 2022 | 288.59 | 290.83 | 269.48 | 278.91 | 2,152,327 | -16.35(-5.54%) |
Jul 13, 2022 | 287.63 | 306.70 | 282.10 | 295.26 | 1,150,336 | +4.02(+1.38%) |
Jul 12, 2022 | 310.86 | 323.02 | 285.66 | 291.24 | 1,874,677 | -19.62(-6.31%) |
Jul 11, 2022 | 309.62 | 315.36 | 300.36 | 310.86 | 963,183 | -3.30(-1.05%) |
Jul 08, 2022 | 306.10 | 323.89 | 302.12 | 314.16 | 1,435,442 | -1.32(-0.42%) |
Jul 07, 2022 | 302.05 | 318.77 | 301.03 | 315.48 | 1,854,238 | +11.18(+3.67%) |
Jul 06, 2022 | 301.81 | 312.10 | 296.99 | 304.30 | 1,532,004 | -0.13(-0.04%) |
Jul 05, 2022 | 263.03 | 304.82 | 261.29 | 304.43 | 3,388,590 | +35.42(+13.17%) |