Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 322.48 | 324.81 | 317.82 | 318.74 | 4,538,868 | -6.56(-2.02%) |
Sep 29, 2022 | 329.20 | 329.90 | 322.60 | 325.30 | 3,796,481 | -4.31(-1.31%) |
Sep 28, 2022 | 328.77 | 336.82 | 323.42 | 329.61 | 9,572,074 | +22.95(+7.48%) |
Sep 27, 2022 | 304.74 | 309.47 | 303.92 | 306.66 | 3,027,389 | +3.55(+1.17%) |
Sep 26, 2022 | 304.39 | 307.28 | 300.53 | 303.11 | 3,814,392 | -3.90(-1.27%) |
Sep 23, 2022 | 307.42 | 310.68 | 300.77 | 307.02 | 4,638,768 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.68 | 306.44 | 5,999,527 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.09 | 292.25 | 2,273,035 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,952 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.40 | 300.74 | 2,551,874 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.36 | 304.48 | 4,443,821 | -0.57(-0.19%) |
Sep 15, 2022 | 305.29 | 307.82 | 301.39 | 305.06 | 2,381,398 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.36 | 301.54 | 305.19 | 2,035,434 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.85 | 300.64 | 302.11 | 2,305,185 | -8.62(-2.77%) |
Sep 12, 2022 | 314.34 | 315.88 | 310.39 | 310.72 | 2,107,226 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.60 | 310.72 | 313.17 | 2,208,903 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.20 | 311.00 | 2,244,320 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.94 | 300.53 | 307.15 | 2,260,396 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.37 | 297.92 | 302.44 | 2,355,818 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.79 | 295.48 | 297.03 | 2,569,454 | -7.69(-2.52%) |
Sep 01, 2022 | 296.71 | 305.00 | 296.21 | 304.72 | 2,981,677 | +7.79(+2.62%) |
Aug 31, 2022 | 302.76 | 304.41 | 296.81 | 296.93 | 3,230,459 | -5.73(-1.89%) |
Aug 30, 2022 | 305.71 | 307.52 | 301.64 | 302.66 | 2,008,762 | -3.06(-1.00%) |
Aug 29, 2022 | 308.87 | 310.38 | 305.26 | 305.73 | 1,721,535 | -5.33(-1.71%) |
Aug 26, 2022 | 318.97 | 319.96 | 310.77 | 311.06 | 1,884,870 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.32 | 318.53 | 2,006,368 | +4.21(+1.34%) |
Aug 24, 2022 | 311.95 | 316.28 | 310.72 | 314.32 | 1,852,990 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.39 | 310.61 | 3,006,015 | -7.89(-2.48%) |
Aug 22, 2022 | 317.68 | 321.12 | 315.82 | 318.49 | 2,523,748 | +0.33(+0.10%) |
Aug 19, 2022 | 312.98 | 321.10 | 312.97 | 318.17 | 3,442,438 | +5.96(+1.91%) |
Aug 18, 2022 | 312.23 | 314.41 | 309.72 | 312.20 | 2,294,646 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.30 | 2,786,865 | +6.42(+2.10%) |
Aug 16, 2022 | 309.45 | 309.88 | 305.21 | 305.88 | 2,280,096 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.12 | 302.93 | 309.46 | 2,836,221 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.00 | 303.69 | 2,338,467 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.08 | 294.39 | 295.91 | 2,237,946 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.76 | 297.30 | 299.29 | 2,392,849 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,803 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.77 | 291.35 | 297.21 | 3,276,513 | +1.16(+0.39%) |
Aug 05, 2022 | 297.19 | 299.99 | 295.06 | 296.06 | 2,864,381 | -4.39(-1.46%) |
Aug 04, 2022 | 304.78 | 304.83 | 296.96 | 300.45 | 4,779,723 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.37 | 304.80 | 308.35 | 5,240,358 | -6.26(-1.99%) |
Aug 02, 2022 | 321.47 | 323.23 | 313.78 | 314.61 | 3,466,224 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,240 | -5.44(-1.68%) |
Jul 29, 2022 | 325.27 | 325.27 | 321.11 | 323.93 | 3,460,463 | -1.09(-0.34%) |
Jul 28, 2022 | 324.47 | 327.76 | 316.12 | 325.02 | 2,418,240 | +1.83(+0.57%) |
Jul 27, 2022 | 323.23 | 325.09 | 319.51 | 323.19 | 1,674,517 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,513 | +0.01(+0.00%) |
Jul 25, 2022 | 323.00 | 326.46 | 322.33 | 325.76 | 1,772,695 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.00 | 1,883,779 | +1.80(+0.56%) |
Jul 21, 2022 | 315.83 | 322.32 | 314.12 | 321.21 | 1,722,180 | +4.80(+1.52%) |
Jul 20, 2022 | 321.37 | 322.09 | 314.71 | 316.40 | 2,087,513 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.66 | 316.22 | 320.50 | 1,657,156 | +4.35(+1.38%) |
Jul 18, 2022 | 324.35 | 326.17 | 314.12 | 316.15 | 2,154,016 | -9.66(-2.96%) |
Jul 15, 2022 | 326.17 | 329.47 | 322.44 | 325.81 | 3,399,745 | +4.63(+1.44%) |
Jul 14, 2022 | 311.99 | 322.03 | 310.00 | 321.18 | 2,662,092 | +4.35(+1.37%) |
Jul 13, 2022 | 316.38 | 319.01 | 315.22 | 316.82 | 2,609,914 | -1.11(-0.35%) |
Jul 12, 2022 | 324.23 | 326.19 | 317.71 | 317.94 | 2,094,884 | -7.35(-2.26%) |
Jul 11, 2022 | 324.83 | 326.87 | 323.67 | 325.29 | 1,366,819 | +0.59(+0.18%) |
Jul 08, 2022 | 320.84 | 328.68 | 320.46 | 324.69 | 1,932,054 | +2.48(+0.77%) |
Jul 07, 2022 | 321.53 | 324.73 | 320.54 | 322.22 | 2,437,541 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.04 | 324.38 | 2,292,445 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.46 | 2,146,629 | +2.43(+0.76%) |