Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 358.79 | 361.07 | 352.03 | 353.05 | 155,490 | -4.50(-1.26%) |
Sep 29, 2022 | 357.43 | 358.39 | 350.97 | 357.55 | 112,228 | +0.05(+0.01%) |
Sep 28, 2022 | 346.64 | 357.68 | 345.33 | 357.50 | 226,206 | +6.49(+1.85%) |
Sep 27, 2022 | 352.77 | 355.83 | 347.85 | 351.01 | 198,628 | +7.26(+2.11%) |
Sep 26, 2022 | 346.74 | 349.50 | 341.23 | 343.75 | 181,191 | +0.55(+0.16%) |
Sep 23, 2022 | 351.27 | 352.53 | 341.95 | 343.20 | 217,269 | -13.51(-3.79%) |
Sep 22, 2022 | 357.21 | 359.45 | 351.74 | 356.71 | 355,726 | -4.37(-1.21%) |
Sep 21, 2022 | 373.93 | 373.93 | 360.86 | 361.08 | 183,754 | -9.38(-2.53%) |
Sep 20, 2022 | 369.00 | 373.14 | 366.29 | 370.46 | 238,953 | +5.46(+1.50%) |
Sep 19, 2022 | 373.51 | 375.11 | 358.94 | 365.00 | 309,837 | -8.26(-2.21%) |
Sep 16, 2022 | 380.06 | 380.06 | 371.22 | 373.26 | 405,714 | -6.92(-1.82%) |
Sep 15, 2022 | 384.90 | 387.31 | 378.97 | 380.18 | 156,263 | -3.14(-0.82%) |
Sep 14, 2022 | 389.20 | 393.00 | 381.16 | 383.32 | 176,648 | +0.20(+0.05%) |
Sep 13, 2022 | 386.89 | 387.13 | 382.20 | 383.12 | 120,297 | -5.24(-1.35%) |
Sep 12, 2022 | 390.11 | 392.94 | 386.54 | 388.36 | 234,291 | -2.90(-0.74%) |
Sep 09, 2022 | 398.91 | 400.59 | 389.65 | 391.26 | 160,928 | -4.49(-1.13%) |
Sep 08, 2022 | 379.24 | 397.87 | 379.20 | 395.75 | 493,120 | +15.08(+3.96%) |
Sep 07, 2022 | 366.30 | 381.55 | 363.32 | 380.67 | 205,561 | +10.20(+2.75%) |
Sep 06, 2022 | 376.00 | 377.56 | 369.02 | 370.47 | 137,397 | -4.83(-1.29%) |
Sep 02, 2022 | 377.82 | 383.89 | 372.50 | 375.30 | 137,242 | -1.96(-0.52%) |
Sep 01, 2022 | 368.82 | 377.86 | 367.04 | 377.26 | 180,149 | -0.61(-0.16%) |
Aug 31, 2022 | 377.79 | 382.32 | 375.02 | 377.87 | 219,981 | -3.18(-0.83%) |
Aug 30, 2022 | 388.21 | 388.68 | 378.26 | 381.05 | 174,635 | -2.24(-0.58%) |
Aug 29, 2022 | 382.47 | 386.06 | 380.98 | 383.29 | 113,810 | -0.83(-0.22%) |
Aug 26, 2022 | 401.51 | 403.77 | 383.55 | 384.12 | 276,970 | -10.31(-2.61%) |
Aug 25, 2022 | 396.56 | 399.93 | 391.37 | 394.43 | 156,560 | +3.07(+0.78%) |
Aug 24, 2022 | 390.76 | 396.60 | 387.18 | 391.36 | 267,563 | +8.58(+2.24%) |
Aug 23, 2022 | 384.83 | 386.19 | 375.82 | 382.78 | 220,714 | -5.10(-1.31%) |
Aug 22, 2022 | 382.53 | 403.11 | 382.53 | 387.88 | 456,490 | +4.63(+1.21%) |
Aug 19, 2022 | 379.81 | 385.01 | 379.81 | 383.25 | 135,917 | +5.76(+1.53%) |
Aug 18, 2022 | 380.01 | 381.35 | 375.88 | 377.49 | 135,484 | -5.12(-1.34%) |
Aug 17, 2022 | 381.16 | 387.03 | 379.98 | 382.61 | 262,683 | +9.66(+2.59%) |
Aug 16, 2022 | 383.61 | 385.43 | 372.85 | 372.95 | 227,355 | -9.91(-2.59%) |
Aug 15, 2022 | 378.26 | 388.06 | 378.26 | 382.86 | 295,200 | +5.95(+1.58%) |
Aug 12, 2022 | 373.71 | 379.80 | 370.45 | 376.91 | 352,109 | +2.77(+0.74%) |
Aug 11, 2022 | 380.84 | 382.03 | 370.69 | 374.14 | 166,652 | -0.10(-0.03%) |
Aug 10, 2022 | 378.49 | 378.49 | 367.36 | 374.24 | 165,975 | +0.21(+0.06%) |
Aug 09, 2022 | 375.27 | 381.18 | 367.73 | 374.03 | 242,703 | +7.46(+2.04%) |
Aug 08, 2022 | 369.40 | 370.12 | 364.72 | 366.57 | 162,338 | -1.28(-0.35%) |
Aug 05, 2022 | 367.31 | 369.94 | 363.59 | 367.85 | 192,031 | -1.28(-0.35%) |
Aug 04, 2022 | 369.62 | 372.00 | 363.55 | 369.13 | 150,341 | +0.33(+0.09%) |
Aug 03, 2022 | 361.36 | 372.10 | 361.36 | 368.80 | 236,206 | +10.99(+3.07%) |
Aug 02, 2022 | 353.14 | 362.10 | 353.08 | 357.81 | 160,082 | +2.82(+0.79%) |
Aug 01, 2022 | 359.20 | 365.85 | 354.72 | 354.99 | 238,827 | -9.22(-2.53%) |
Jul 29, 2022 | 369.88 | 369.92 | 362.66 | 364.21 | 260,666 | -8.76(-2.35%) |
Jul 28, 2022 | 387.21 | 387.89 | 354.10 | 372.97 | 652,569 | +15.11(+4.22%) |
Jul 27, 2022 | 365.00 | 365.37 | 355.67 | 357.86 | 342,911 | -7.16(-1.96%) |
Jul 26, 2022 | 363.54 | 367.40 | 361.32 | 365.02 | 118,125 | +1.41(+0.39%) |
Jul 25, 2022 | 363.26 | 364.17 | 358.93 | 363.61 | 246,126 | +6.90(+1.93%) |
Jul 22, 2022 | 368.16 | 370.65 | 355.35 | 356.71 | 200,448 | -13.11(-3.54%) |
Jul 21, 2022 | 367.48 | 371.50 | 366.51 | 369.82 | 137,622 | +3.58(+0.98%) |
Jul 20, 2022 | 371.88 | 376.12 | 365.16 | 366.24 | 127,305 | -6.55(-1.76%) |
Jul 19, 2022 | 371.01 | 377.56 | 370.01 | 372.79 | 236,120 | +8.37(+2.30%) |
Jul 18, 2022 | 368.54 | 372.69 | 361.32 | 364.42 | 274,271 | -0.31(-0.08%) |
Jul 15, 2022 | 361.75 | 364.73 | 357.66 | 364.73 | 252,489 | +4.85(+1.35%) |
Jul 14, 2022 | 365.13 | 366.98 | 357.95 | 359.88 | 391,662 | +5.17(+1.46%) |
Jul 13, 2022 | 350.83 | 361.98 | 349.69 | 354.71 | 286,760 | +2.36(+0.67%) |
Jul 12, 2022 | 357.67 | 359.31 | 346.75 | 352.35 | 377,857 | -3.80(-1.07%) |
Jul 11, 2022 | 365.90 | 365.90 | 355.78 | 356.15 | 441,551 | +3.36(+0.95%) |
Jul 08, 2022 | 351.51 | 356.38 | 345.57 | 352.79 | 994,330 | -14.77(-4.02%) |
Jul 07, 2022 | 366.78 | 373.10 | 365.48 | 367.56 | 304,677 | +1.64(+0.45%) |
Jul 06, 2022 | 378.38 | 380.56 | 365.04 | 365.92 | 484,932 | -16.19(-4.24%) |
Jul 05, 2022 | 375.20 | 383.81 | 372.94 | 382.11 | 336,929 | +4.98(+1.32%) |