Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 344.46 | 346.80 | 337.06 | 337.47 | 432,734 | -6.71(-1.95%) |
Sep 29, 2022 | 345.64 | 347.60 | 340.98 | 344.18 | 280,249 | -5.82(-1.66%) |
Sep 28, 2022 | 344.57 | 351.74 | 343.01 | 350.00 | 207,047 | +6.24(+1.82%) |
Sep 27, 2022 | 353.00 | 353.00 | 340.88 | 343.76 | 229,147 | -4.78(-1.37%) |
Sep 26, 2022 | 350.02 | 354.49 | 347.52 | 348.54 | 170,547 | -2.86(-0.81%) |
Sep 23, 2022 | 357.47 | 357.47 | 348.61 | 351.40 | 278,119 | -8.94(-2.48%) |
Sep 22, 2022 | 367.27 | 368.15 | 360.34 | 360.34 | 430,046 | -7.81(-2.12%) |
Sep 21, 2022 | 375.50 | 378.68 | 367.34 | 368.15 | 237,346 | -4.69(-1.26%) |
Sep 20, 2022 | 369.94 | 374.72 | 367.60 | 372.84 | 252,773 | +0.78(+0.21%) |
Sep 19, 2022 | 369.05 | 372.10 | 366.57 | 372.06 | 190,713 | +0.70(+0.19%) |
Sep 16, 2022 | 369.04 | 372.46 | 366.74 | 371.36 | 299,252 | -0.94(-0.25%) |
Sep 15, 2022 | 379.50 | 380.53 | 371.65 | 372.30 | 211,853 | -7.91(-2.08%) |
Sep 14, 2022 | 373.54 | 380.97 | 372.83 | 380.21 | 229,553 | +5.25(+1.40%) |
Sep 13, 2022 | 383.33 | 383.64 | 373.32 | 374.96 | 226,386 | -15.04(-3.86%) |
Sep 12, 2022 | 389.29 | 391.23 | 387.72 | 390.00 | 182,450 | +2.35(+0.61%) |
Sep 09, 2022 | 382.37 | 388.86 | 382.37 | 387.65 | 154,637 | +7.58(+1.99%) |
Sep 08, 2022 | 374.91 | 380.31 | 373.65 | 380.07 | 145,745 | +3.06(+0.81%) |
Sep 07, 2022 | 366.66 | 377.69 | 366.45 | 377.01 | 183,604 | +10.29(+2.81%) |
Sep 06, 2022 | 369.10 | 370.65 | 364.86 | 366.72 | 296,386 | -0.99(-0.27%) |
Sep 02, 2022 | 376.55 | 376.55 | 366.10 | 367.71 | 243,573 | -4.27(-1.15%) |
Sep 01, 2022 | 367.17 | 372.17 | 364.58 | 371.98 | 213,269 | +3.62(+0.98%) |
Aug 31, 2022 | 370.68 | 371.55 | 365.64 | 368.36 | 282,682 | -2.83(-0.76%) |
Aug 30, 2022 | 378.67 | 378.67 | 370.30 | 371.19 | 222,383 | -6.55(-1.73%) |
Aug 29, 2022 | 379.84 | 382.14 | 376.66 | 377.74 | 148,720 | -5.96(-1.55%) |
Aug 26, 2022 | 393.24 | 393.42 | 383.70 | 383.70 | 312,755 | -9.57(-2.43%) |
Aug 25, 2022 | 389.22 | 393.46 | 385.50 | 393.27 | 152,645 | +6.64(+1.72%) |
Aug 24, 2022 | 385.36 | 387.70 | 383.57 | 386.63 | 130,680 | +3.05(+0.80%) |
Aug 23, 2022 | 387.68 | 387.68 | 382.80 | 383.58 | 113,766 | -1.89(-0.49%) |
Aug 22, 2022 | 392.57 | 392.92 | 384.71 | 385.47 | 135,503 | -11.64(-2.93%) |
Aug 19, 2022 | 401.66 | 401.80 | 396.11 | 397.11 | 180,148 | -6.37(-1.58%) |
Aug 18, 2022 | 401.00 | 404.29 | 400.02 | 403.48 | 148,193 | +3.49(+0.87%) |
Aug 17, 2022 | 402.00 | 403.73 | 396.82 | 399.99 | 172,613 | -5.26(-1.30%) |
Aug 16, 2022 | 399.20 | 405.80 | 399.20 | 405.25 | 182,381 | +3.32(+0.83%) |
Aug 15, 2022 | 399.14 | 404.10 | 399.14 | 401.93 | 300,827 | +0.43(+0.11%) |
Aug 12, 2022 | 397.87 | 401.58 | 394.52 | 401.50 | 249,935 | +6.41(+1.62%) |
Aug 11, 2022 | 398.76 | 401.93 | 394.53 | 395.09 | 205,097 | -0.19(-0.05%) |
Aug 10, 2022 | 394.41 | 395.83 | 388.90 | 395.28 | 301,714 | +7.30(+1.88%) |
Aug 09, 2022 | 393.49 | 398.36 | 386.30 | 387.98 | 205,969 | -4.85(-1.23%) |
Aug 08, 2022 | 403.16 | 403.16 | 391.73 | 392.83 | 184,422 | -6.16(-1.54%) |
Aug 05, 2022 | 394.62 | 399.16 | 390.37 | 398.99 | 139,490 | +0.83(+0.21%) |
Aug 04, 2022 | 398.62 | 400.00 | 394.77 | 398.16 | 199,627 | -1.19(-0.30%) |
Aug 03, 2022 | 393.31 | 400.23 | 391.29 | 399.35 | 215,498 | +7.86(+2.01%) |
Aug 02, 2022 | 391.25 | 397.99 | 389.98 | 391.49 | 183,677 | -1.66(-0.42%) |
Aug 01, 2022 | 386.94 | 395.16 | 384.48 | 393.15 | 181,195 | +1.75(+0.45%) |
Jul 29, 2022 | 383.01 | 399.22 | 381.27 | 391.40 | 434,142 | +7.94(+2.07%) |
Jul 28, 2022 | 373.55 | 383.72 | 371.71 | 383.46 | 413,335 | +11.45(+3.08%) |
Jul 27, 2022 | 379.10 | 384.35 | 368.41 | 372.01 | 867,666 | -28.06(-7.01%) |
Jul 26, 2022 | 400.20 | 400.53 | 395.69 | 400.07 | 196,659 | +0.07(+0.02%) |
Jul 25, 2022 | 400.22 | 402.82 | 397.46 | 400.00 | 166,051 | -0.93(-0.23%) |
Jul 22, 2022 | 404.89 | 406.39 | 399.37 | 400.93 | 139,644 | -3.18(-0.79%) |
Jul 21, 2022 | 399.72 | 404.17 | 398.68 | 404.11 | 161,311 | +4.44(+1.11%) |
Jul 20, 2022 | 397.90 | 402.07 | 396.19 | 399.67 | 171,230 | +4.10(+1.04%) |
Jul 19, 2022 | 385.98 | 397.00 | 384.85 | 395.57 | 234,500 | +13.53(+3.54%) |
Jul 18, 2022 | 384.21 | 386.68 | 380.64 | 382.04 | 257,827 | +0.01(+0.00%) |
Jul 15, 2022 | 378.96 | 382.99 | 375.00 | 382.03 | 221,885 | +9.41(+2.53%) |
Jul 14, 2022 | 371.26 | 374.03 | 367.13 | 372.62 | 152,416 | -2.84(-0.76%) |
Jul 13, 2022 | 370.79 | 377.89 | 368.73 | 375.46 | 184,989 | -0.52(-0.14%) |
Jul 12, 2022 | 379.97 | 384.38 | 374.31 | 375.98 | 193,081 | -4.57(-1.20%) |
Jul 11, 2022 | 381.79 | 383.77 | 378.79 | 380.55 | 145,820 | -3.61(-0.94%) |
Jul 08, 2022 | 383.68 | 386.40 | 382.66 | 384.16 | 177,716 | -0.70(-0.18%) |
Jul 07, 2022 | 382.53 | 387.38 | 382.15 | 384.86 | 192,958 | +2.73(+0.71%) |
Jul 06, 2022 | 380.31 | 385.80 | 377.26 | 382.13 | 223,584 | +2.39(+0.63%) |
Jul 05, 2022 | 373.47 | 380.06 | 366.89 | 379.74 | 307,737 | +0.11(+0.03%) |