Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 283.00 | 287.87 | 279.85 | 280.18 | 2,061,322 | -2.93(-1.03%) |
Sep 29, 2022 | 284.03 | 286.21 | 278.75 | 283.11 | 2,019,203 | -4.48(-1.56%) |
Sep 28, 2022 | 281.09 | 289.13 | 279.65 | 287.58 | 2,394,601 | +9.00(+3.23%) |
Sep 27, 2022 | 284.44 | 286.01 | 275.95 | 278.59 | 2,098,557 | -3.10(-1.10%) |
Sep 26, 2022 | 285.87 | 288.84 | 279.48 | 281.68 | 2,411,591 | -7.03(-2.43%) |
Sep 23, 2022 | 294.05 | 296.19 | 284.40 | 288.71 | 3,052,494 | -10.47(-3.50%) |
Sep 22, 2022 | 308.17 | 309.19 | 297.54 | 299.18 | 2,342,195 | -7.45(-2.43%) |
Sep 21, 2022 | 310.65 | 315.31 | 306.55 | 306.63 | 1,878,069 | -2.44(-0.79%) |
Sep 20, 2022 | 311.40 | 312.45 | 305.96 | 309.07 | 1,641,678 | -5.16(-1.64%) |
Sep 19, 2022 | 306.50 | 314.83 | 306.47 | 314.23 | 1,728,401 | +2.34(+0.75%) |
Sep 16, 2022 | 312.05 | 314.55 | 305.75 | 311.89 | 3,082,084 | -5.17(-1.63%) |
Sep 15, 2022 | 314.30 | 320.56 | 313.21 | 317.06 | 1,557,696 | +4.17(+1.33%) |
Sep 14, 2022 | 314.03 | 316.40 | 309.30 | 312.89 | 2,042,617 | -1.08(-0.34%) |
Sep 13, 2022 | 321.32 | 321.74 | 312.48 | 313.97 | 2,344,850 | -13.57(-4.14%) |
Sep 12, 2022 | 326.66 | 329.25 | 325.16 | 327.54 | 1,635,098 | +2.37(+0.73%) |
Sep 09, 2022 | 323.14 | 326.06 | 322.23 | 325.17 | 1,512,093 | +4.51(+1.41%) |
Sep 08, 2022 | 315.79 | 321.06 | 312.99 | 320.65 | 1,857,020 | +4.61(+1.46%) |
Sep 07, 2022 | 310.01 | 317.57 | 309.06 | 316.05 | 1,565,465 | +3.89(+1.25%) |
Sep 06, 2022 | 317.73 | 318.61 | 309.26 | 312.15 | 1,650,612 | -4.77(-1.51%) |
Sep 02, 2022 | 319.99 | 325.37 | 315.48 | 316.93 | 2,317,203 | -1.93(-0.61%) |
Sep 01, 2022 | 315.39 | 319.04 | 310.37 | 318.86 | 1,646,436 | +0.79(+0.25%) |
Aug 31, 2022 | 316.99 | 320.43 | 315.20 | 318.06 | 2,601,935 | +1.47(+0.46%) |
Aug 30, 2022 | 317.89 | 318.85 | 314.27 | 316.59 | 1,928,733 | -0.27(-0.09%) |
Aug 29, 2022 | 316.87 | 319.22 | 315.05 | 316.87 | 1,933,468 | -2.35(-0.74%) |
Aug 26, 2022 | 330.55 | 330.93 | 318.84 | 319.22 | 1,795,648 | -9.57(-2.91%) |
Aug 25, 2022 | 326.86 | 329.14 | 324.64 | 328.79 | 1,867,710 | +4.32(+1.33%) |
Aug 24, 2022 | 321.71 | 326.74 | 321.30 | 324.48 | 1,613,208 | +1.67(+0.52%) |
Aug 23, 2022 | 324.49 | 326.50 | 321.71 | 322.81 | 1,620,682 | -2.13(-0.65%) |
Aug 22, 2022 | 324.95 | 326.93 | 323.36 | 324.93 | 1,816,466 | -6.50(-1.96%) |
Aug 19, 2022 | 333.07 | 333.89 | 329.75 | 331.43 | 1,909,804 | -4.98(-1.48%) |
Aug 18, 2022 | 334.65 | 336.96 | 332.94 | 336.41 | 1,161,348 | +0.74(+0.22%) |
Aug 17, 2022 | 333.93 | 337.43 | 332.86 | 335.67 | 1,659,999 | -1.17(-0.35%) |
Aug 16, 2022 | 334.96 | 338.26 | 334.04 | 336.84 | 1,834,511 | -0.83(-0.25%) |
Aug 15, 2022 | 333.07 | 340.31 | 331.22 | 337.68 | 2,155,522 | +1.93(+0.57%) |
Aug 12, 2022 | 335.39 | 336.45 | 332.26 | 335.75 | 2,496,687 | +2.03(+0.61%) |
Aug 11, 2022 | 332.12 | 337.87 | 331.91 | 333.72 | 2,487,998 | +3.58(+1.08%) |
Aug 10, 2022 | 323.93 | 331.84 | 323.92 | 330.14 | 2,591,549 | +10.71(+3.35%) |
Aug 09, 2022 | 318.98 | 320.90 | 317.48 | 319.43 | 1,673,270 | +1.84(+0.58%) |
Aug 08, 2022 | 319.89 | 321.54 | 317.26 | 317.59 | 1,538,959 | +0.01(+0.00%) |
Aug 05, 2022 | 314.00 | 319.70 | 312.83 | 317.58 | 1,977,381 | +2.66(+0.84%) |
Aug 04, 2022 | 316.26 | 317.23 | 313.74 | 314.92 | 1,615,895 | -1.23(-0.39%) |
Aug 03, 2022 | 315.11 | 318.38 | 312.79 | 316.15 | 1,865,150 | +5.02(+1.61%) |
Aug 02, 2022 | 312.67 | 314.88 | 310.51 | 311.13 | 1,963,004 | -3.99(-1.26%) |
Aug 01, 2022 | 314.79 | 317.70 | 312.21 | 315.12 | 1,555,931 | -1.24(-0.39%) |
Jul 29, 2022 | 312.67 | 318.06 | 312.67 | 316.36 | 2,226,077 | +4.06(+1.30%) |
Jul 28, 2022 | 308.69 | 313.13 | 305.45 | 312.30 | 1,917,961 | +4.34(+1.41%) |
Jul 27, 2022 | 303.93 | 309.72 | 302.12 | 307.96 | 2,195,084 | +5.68(+1.88%) |
Jul 26, 2022 | 305.34 | 307.73 | 301.53 | 302.28 | 2,164,835 | -5.29(-1.72%) |
Jul 25, 2022 | 309.32 | 310.57 | 306.12 | 307.57 | 4,240,761 | +0.18(+0.06%) |
Jul 22, 2022 | 310.40 | 312.24 | 305.74 | 307.39 | 1,928,795 | -2.48(-0.80%) |
Jul 21, 2022 | 304.14 | 310.45 | 303.51 | 309.86 | 2,653,813 | +4.83(+1.58%) |
Jul 20, 2022 | 301.08 | 305.72 | 300.15 | 305.03 | 3,676,764 | +3.23(+1.07%) |
Jul 19, 2022 | 288.08 | 302.84 | 288.00 | 301.81 | 5,942,891 | +15.93(+5.57%) |
Jul 18, 2022 | 290.14 | 295.35 | 283.45 | 285.87 | 7,128,868 | +7.01(+2.51%) |
Jul 15, 2022 | 271.87 | 281.29 | 270.59 | 278.86 | 3,643,726 | +11.65(+4.36%) |
Jul 14, 2022 | 269.72 | 269.72 | 263.78 | 267.21 | 3,342,275 | -8.12(-2.95%) |
Jul 13, 2022 | 275.67 | 276.31 | 271.21 | 275.33 | 1,985,297 | -2.26(-0.81%) |
Jul 12, 2022 | 274.91 | 283.81 | 274.72 | 277.59 | 1,867,644 | -0.62(-0.22%) |
Jul 11, 2022 | 278.23 | 281.39 | 276.97 | 278.21 | 1,601,995 | -3.12(-1.11%) |
Jul 08, 2022 | 285.15 | 285.52 | 280.00 | 281.33 | 1,521,468 | -2.02(-0.71%) |
Jul 07, 2022 | 282.46 | 283.80 | 278.61 | 283.35 | 2,155,780 | +4.59(+1.65%) |
Jul 06, 2022 | 281.14 | 282.15 | 275.76 | 278.76 | 1,869,684 | -3.26(-1.16%) |
Jul 05, 2022 | 278.04 | 282.16 | 273.63 | 282.02 | 2,615,565 | -1.93(-0.68%) |