Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 305.95 | 310.69 | 300.81 | 301.08 | 2,236,437 | -5.01(-1.64%) |
Sep 29, 2022 | 307.28 | 308.15 | 304.04 | 306.09 | 2,244,773 | -4.28(-1.38%) |
Sep 28, 2022 | 310.90 | 312.84 | 306.71 | 310.37 | 2,697,081 | +1.48(+0.48%) |
Sep 27, 2022 | 313.57 | 315.79 | 305.91 | 308.89 | 2,873,758 | -2.13(-0.68%) |
Sep 26, 2022 | 312.80 | 314.63 | 307.74 | 311.02 | 2,761,122 | -2.40(-0.76%) |
Sep 23, 2022 | 317.28 | 319.08 | 310.88 | 313.41 | 2,480,054 | -4.45(-1.40%) |
Sep 22, 2022 | 328.92 | 329.57 | 317.71 | 317.86 | 2,549,547 | -12.34(-3.74%) |
Sep 21, 2022 | 337.00 | 340.05 | 330.19 | 330.19 | 1,325,998 | -4.41(-1.32%) |
Sep 20, 2022 | 337.62 | 338.14 | 330.53 | 334.60 | 1,278,962 | -5.26(-1.55%) |
Sep 19, 2022 | 337.85 | 340.21 | 336.25 | 339.87 | 1,565,124 | -1.36(-0.40%) |
Sep 16, 2022 | 339.14 | 341.50 | 335.92 | 341.23 | 3,438,155 | -0.98(-0.29%) |
Sep 15, 2022 | 345.75 | 346.23 | 339.56 | 342.20 | 2,104,250 | -4.04(-1.17%) |
Sep 14, 2022 | 354.75 | 354.75 | 343.08 | 346.25 | 2,653,766 | -5.28(-1.50%) |
Sep 13, 2022 | 359.13 | 360.17 | 350.80 | 351.52 | 1,662,977 | -14.78(-4.03%) |
Sep 12, 2022 | 365.30 | 368.99 | 363.98 | 366.30 | 1,273,736 | +2.05(+0.56%) |
Sep 09, 2022 | 362.34 | 366.01 | 361.31 | 364.25 | 1,294,282 | +2.33(+0.64%) |
Sep 08, 2022 | 356.09 | 362.38 | 355.43 | 361.92 | 1,010,463 | +3.48(+0.97%) |
Sep 07, 2022 | 351.89 | 358.81 | 350.35 | 358.44 | 1,097,596 | +6.65(+1.89%) |
Sep 06, 2022 | 345.11 | 354.91 | 344.93 | 351.80 | 1,627,141 | +9.03(+2.64%) |
Sep 02, 2022 | 351.16 | 351.16 | 340.71 | 342.76 | 1,251,090 | -4.28(-1.23%) |
Sep 01, 2022 | 344.70 | 347.15 | 341.06 | 347.05 | 1,595,320 | -0.21(-0.06%) |
Aug 31, 2022 | 351.82 | 354.64 | 347.08 | 347.25 | 1,967,272 | -3.33(-0.95%) |
Aug 30, 2022 | 358.32 | 358.32 | 348.16 | 350.58 | 1,749,940 | -5.36(-1.51%) |
Aug 29, 2022 | 355.50 | 360.01 | 354.48 | 355.95 | 1,268,086 | -3.02(-0.84%) |
Aug 26, 2022 | 374.68 | 374.86 | 358.61 | 358.96 | 1,377,707 | -15.34(-4.10%) |
Aug 25, 2022 | 369.48 | 374.37 | 366.42 | 374.31 | 2,032,575 | +4.69(+1.27%) |
Aug 24, 2022 | 366.89 | 370.61 | 365.95 | 369.61 | 1,807,175 | +2.86(+0.78%) |
Aug 23, 2022 | 368.89 | 369.90 | 365.83 | 366.75 | 2,294,919 | -3.59(-0.97%) |
Aug 22, 2022 | 369.09 | 372.29 | 368.11 | 370.34 | 1,209,550 | -3.41(-0.91%) |
Aug 19, 2022 | 377.79 | 378.53 | 372.61 | 373.76 | 2,608,006 | -7.34(-1.93%) |
Aug 18, 2022 | 380.34 | 382.54 | 379.94 | 381.10 | 1,660,090 | -0.34(-0.09%) |
Aug 17, 2022 | 377.53 | 384.23 | 376.70 | 381.44 | 1,095,887 | -1.02(-0.27%) |
Aug 16, 2022 | 381.89 | 384.22 | 380.12 | 382.46 | 1,404,508 | -2.28(-0.59%) |
Aug 15, 2022 | 384.48 | 389.37 | 383.63 | 384.75 | 1,496,160 | -0.82(-0.21%) |
Aug 12, 2022 | 382.17 | 386.11 | 379.87 | 385.56 | 1,278,349 | +5.66(+1.49%) |
Aug 11, 2022 | 388.65 | 388.87 | 379.42 | 379.90 | 1,491,883 | -6.92(-1.79%) |
Aug 10, 2022 | 376.56 | 388.58 | 376.56 | 386.82 | 2,176,316 | +15.85(+4.27%) |
Aug 09, 2022 | 372.26 | 373.81 | 368.03 | 370.97 | 1,194,060 | -1.01(-0.27%) |
Aug 08, 2022 | 373.83 | 374.16 | 368.16 | 371.99 | 887,219 | +1.45(+0.39%) |
Aug 05, 2022 | 367.11 | 370.95 | 363.38 | 370.54 | 994,053 | -1.23(-0.33%) |
Aug 04, 2022 | 360.35 | 372.60 | 360.35 | 371.77 | 2,005,696 | +9.58(+2.65%) |
Aug 03, 2022 | 363.01 | 365.94 | 357.29 | 362.19 | 1,593,983 | -1.59(-0.44%) |
Aug 02, 2022 | 364.00 | 369.40 | 357.54 | 363.78 | 2,047,312 | -6.20(-1.68%) |
Aug 01, 2022 | 367.35 | 370.88 | 365.93 | 369.98 | 1,441,853 | -0.84(-0.23%) |
Jul 29, 2022 | 367.54 | 372.35 | 366.79 | 370.81 | 1,934,522 | +2.30(+0.62%) |
Jul 28, 2022 | 358.53 | 369.77 | 356.01 | 368.51 | 1,769,900 | +13.45(+3.79%) |
Jul 27, 2022 | 350.49 | 356.88 | 349.96 | 355.06 | 1,654,599 | +4.72(+1.35%) |
Jul 26, 2022 | 344.30 | 354.55 | 344.17 | 350.34 | 2,186,689 | +2.06(+0.59%) |
Jul 25, 2022 | 354.66 | 354.66 | 346.07 | 348.29 | 2,145,789 | -7.78(-2.19%) |
Jul 22, 2022 | 357.77 | 358.39 | 353.91 | 356.07 | 1,743,211 | +0.31(+0.09%) |
Jul 21, 2022 | 352.19 | 356.04 | 350.90 | 355.75 | 1,824,261 | +2.97(+0.84%) |
Jul 20, 2022 | 352.24 | 356.19 | 351.08 | 352.78 | 1,389,030 | +1.44(+0.41%) |
Jul 19, 2022 | 344.08 | 351.74 | 342.97 | 351.35 | 1,815,406 | +11.59(+3.41%) |
Jul 18, 2022 | 345.57 | 349.29 | 339.06 | 339.76 | 1,737,911 | -4.02(-1.17%) |
Jul 15, 2022 | 343.81 | 346.20 | 342.12 | 343.78 | 1,779,408 | +4.21(+1.24%) |
Jul 14, 2022 | 333.10 | 341.78 | 331.07 | 339.57 | 1,530,738 | +3.10(+0.92%) |
Jul 13, 2022 | 335.75 | 338.55 | 333.88 | 336.47 | 2,532,937 | -3.96(-1.16%) |
Jul 12, 2022 | 344.16 | 348.65 | 338.55 | 340.44 | 1,691,876 | -5.47(-1.58%) |
Jul 11, 2022 | 348.32 | 350.59 | 342.98 | 345.90 | 1,527,827 | -0.86(-0.25%) |
Jul 08, 2022 | 343.51 | 350.10 | 343.50 | 346.76 | 1,633,449 | +0.64(+0.18%) |
Jul 07, 2022 | 339.40 | 346.62 | 339.40 | 346.12 | 1,638,017 | +2.76(+0.81%) |
Jul 06, 2022 | 341.12 | 345.96 | 338.64 | 343.36 | 1,786,441 | +4.62(+1.36%) |
Jul 05, 2022 | 332.78 | 339.15 | 331.27 | 338.73 | 2,084,830 | +0.97(+0.29%) |