Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 308.77 | 313.73 | 304.11 | 304.32 | 1,001,282 | -5.62(-1.81%) |
Sep 29, 2022 | 313.52 | 313.98 | 306.27 | 309.95 | 2,679,466 | -8.17(-2.57%) |
Sep 28, 2022 | 312.21 | 319.66 | 310.35 | 318.12 | 1,438,690 | +3.65(+1.16%) |
Sep 27, 2022 | 317.60 | 320.74 | 311.33 | 314.47 | 2,344,679 | +1.13(+0.36%) |
Sep 26, 2022 | 314.71 | 320.27 | 312.49 | 313.34 | 1,144,271 | -2.06(-0.65%) |
Sep 23, 2022 | 316.99 | 317.56 | 311.46 | 315.40 | 2,635,954 | -4.53(-1.42%) |
Sep 22, 2022 | 322.63 | 323.83 | 318.32 | 319.93 | 739,988 | -4.27(-1.32%) |
Sep 21, 2022 | 330.75 | 335.82 | 324.20 | 324.20 | 507,639 | -4.99(-1.52%) |
Sep 20, 2022 | 328.09 | 331.40 | 326.44 | 329.19 | 478,114 | -2.05(-0.62%) |
Sep 19, 2022 | 325.53 | 331.50 | 325.53 | 331.24 | 2,735,840 | +2.58(+0.78%) |
Sep 16, 2022 | 327.75 | 329.15 | 324.16 | 328.66 | 716,389 | -2.48(-0.75%) |
Sep 15, 2022 | 335.72 | 338.31 | 329.27 | 331.14 | 590,257 | -7.54(-2.23%) |
Sep 14, 2022 | 338.79 | 340.55 | 335.33 | 338.68 | 444,432 | +1.46(+0.43%) |
Sep 13, 2022 | 345.74 | 346.90 | 336.36 | 337.21 | 714,036 | -18.64(-5.24%) |
Sep 12, 2022 | 352.27 | 355.91 | 352.27 | 355.85 | 307,114 | +5.55(+1.58%) |
Sep 09, 2022 | 345.69 | 351.00 | 345.63 | 350.30 | 311,871 | +7.41(+2.16%) |
Sep 08, 2022 | 338.37 | 344.26 | 336.92 | 342.89 | 400,423 | +2.06(+0.60%) |
Sep 07, 2022 | 335.99 | 342.25 | 334.83 | 340.84 | 556,097 | +5.34(+1.59%) |
Sep 06, 2022 | 338.59 | 339.45 | 333.35 | 335.50 | 613,084 | -2.45(-0.72%) |
Sep 02, 2022 | 345.70 | 347.62 | 336.09 | 337.95 | 547,751 | -4.02(-1.18%) |
Sep 01, 2022 | 341.11 | 342.42 | 334.81 | 341.97 | 627,556 | -3.02(-0.88%) |
Aug 31, 2022 | 350.78 | 351.80 | 344.90 | 344.99 | 436,814 | -3.40(-0.98%) |
Aug 30, 2022 | 354.28 | 354.57 | 345.21 | 348.39 | 502,544 | -3.55(-1.01%) |
Aug 29, 2022 | 352.82 | 355.56 | 350.60 | 351.93 | 554,104 | -4.60(-1.29%) |
Aug 26, 2022 | 372.30 | 372.97 | 356.50 | 356.54 | 550,640 | -15.76(-4.23%) |
Aug 25, 2022 | 367.45 | 372.43 | 366.68 | 372.30 | 213,841 | +6.64(+1.82%) |
Aug 24, 2022 | 364.91 | 367.32 | 363.94 | 365.66 | 345,898 | +0.59(+0.16%) |
Aug 23, 2022 | 365.37 | 369.12 | 364.67 | 365.07 | 273,548 | -0.86(-0.23%) |
Aug 22, 2022 | 371.22 | 371.22 | 364.98 | 365.93 | 470,510 | -10.32(-2.74%) |
Aug 19, 2022 | 380.03 | 380.67 | 375.52 | 376.25 | 360,032 | -7.39(-1.93%) |
Aug 18, 2022 | 381.81 | 385.14 | 380.57 | 383.64 | 265,732 | +2.00(+0.52%) |
Aug 17, 2022 | 381.63 | 384.35 | 378.78 | 381.64 | 556,476 | -3.24(-0.84%) |
Aug 16, 2022 | 384.14 | 386.73 | 381.01 | 384.88 | 361,221 | -1.34(-0.35%) |
Aug 15, 2022 | 382.63 | 386.79 | 382.25 | 386.23 | 329,399 | +2.32(+0.60%) |
Aug 12, 2022 | 379.17 | 383.90 | 377.59 | 383.90 | 350,641 | +7.81(+2.08%) |
Aug 11, 2022 | 380.93 | 383.12 | 375.64 | 376.09 | 565,334 | -2.19(-0.58%) |
Aug 10, 2022 | 376.11 | 378.57 | 373.75 | 378.28 | 659,312 | +11.20(+3.05%) |
Aug 09, 2022 | 368.67 | 368.99 | 365.12 | 367.08 | 399,963 | -4.56(-1.23%) |
Aug 08, 2022 | 373.98 | 377.50 | 369.73 | 371.65 | 538,328 | -2.60(-0.69%) |
Aug 05, 2022 | 368.76 | 375.45 | 368.48 | 374.25 | 344,255 | -0.58(-0.16%) |
Aug 04, 2022 | 373.10 | 374.87 | 370.33 | 374.83 | 341,848 | +1.19(+0.32%) |
Aug 03, 2022 | 364.99 | 374.41 | 364.99 | 373.64 | 495,574 | +10.53(+2.90%) |
Aug 02, 2022 | 361.61 | 367.36 | 360.05 | 363.11 | 565,692 | -1.89(-0.52%) |
Aug 01, 2022 | 362.69 | 368.71 | 361.15 | 365.00 | 587,761 | -0.65(-0.18%) |
Jul 29, 2022 | 361.13 | 366.58 | 359.41 | 365.65 | 585,135 | +5.87(+1.63%) |
Jul 28, 2022 | 354.88 | 360.58 | 351.56 | 359.78 | 464,379 | +5.06(+1.43%) |
Jul 27, 2022 | 345.78 | 356.29 | 345.35 | 354.73 | 727,406 | +14.71(+4.33%) |
Jul 26, 2022 | 345.54 | 345.79 | 339.03 | 340.02 | 319,032 | -6.53(-1.88%) |
Jul 25, 2022 | 348.56 | 348.56 | 343.87 | 346.55 | 592,895 | -2.24(-0.64%) |
Jul 22, 2022 | 353.92 | 355.69 | 346.78 | 348.79 | 454,583 | -5.53(-1.56%) |
Jul 21, 2022 | 349.63 | 354.33 | 346.31 | 354.32 | 447,353 | +5.08(+1.45%) |
Jul 20, 2022 | 343.01 | 350.65 | 342.25 | 349.25 | 524,770 | +6.41(+1.87%) |
Jul 19, 2022 | 336.73 | 343.33 | 334.63 | 342.83 | 417,076 | +10.01(+3.01%) |
Jul 18, 2022 | 339.03 | 340.56 | 331.65 | 332.82 | 482,876 | -3.03(-0.90%) |
Jul 15, 2022 | 333.19 | 335.92 | 331.42 | 335.85 | 390,343 | +6.05(+1.84%) |
Jul 14, 2022 | 324.50 | 331.06 | 320.43 | 329.80 | 536,267 | +2.20(+0.67%) |
Jul 13, 2022 | 322.25 | 329.45 | 320.68 | 327.60 | 600,733 | -0.76(-0.23%) |
Jul 12, 2022 | 334.07 | 336.52 | 326.61 | 328.36 | 640,136 | -4.56(-1.37%) |
Jul 11, 2022 | 335.43 | 336.06 | 330.74 | 332.92 | 394,082 | -5.41(-1.60%) |
Jul 08, 2022 | 333.95 | 339.68 | 333.35 | 338.33 | 687,816 | +0.24(+0.07%) |
Jul 07, 2022 | 332.34 | 338.79 | 332.23 | 338.09 | 406,067 | +7.36(+2.22%) |
Jul 06, 2022 | 328.90 | 333.29 | 327.15 | 330.74 | 410,081 | +2.28(+0.69%) |
Jul 05, 2022 | 319.43 | 328.45 | 317.39 | 328.45 | 541,049 | +4.95(+1.53%) |