Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 276.65 | 286.73 | 273.40 | 277.47 | 3,135,631 | -0.37(-0.13%) |
Sep 29, 2022 | 287.58 | 290.98 | 273.62 | 277.84 | 3,583,670 | -14.47(-4.95%) |
Sep 28, 2022 | 282.00 | 294.38 | 279.20 | 292.31 | 2,740,165 | +7.50(+2.63%) |
Sep 27, 2022 | 285.10 | 294.80 | 282.04 | 284.81 | 3,688,503 | +9.89(+3.60%) |
Sep 26, 2022 | 277.86 | 288.95 | 273.67 | 274.92 | 3,358,235 | -4.57(-1.64%) |
Sep 23, 2022 | 279.03 | 281.50 | 270.57 | 279.49 | 3,936,237 | -4.14(-1.46%) |
Sep 22, 2022 | 301.90 | 306.00 | 280.98 | 283.63 | 4,695,933 | -20.93(-6.87%) |
Sep 21, 2022 | 306.75 | 318.49 | 297.34 | 304.56 | 4,196,281 | -0.15(-0.05%) |
Sep 20, 2022 | 314.91 | 317.28 | 304.50 | 304.71 | 2,623,744 | -11.52(-3.64%) |
Sep 19, 2022 | 313.00 | 319.65 | 309.88 | 316.23 | 3,013,378 | -1.78(-0.56%) |
Sep 16, 2022 | 306.93 | 318.32 | 301.84 | 318.01 | 4,852,890 | +5.83(+1.87%) |
Sep 15, 2022 | 316.31 | 322.95 | 307.67 | 312.18 | 3,820,508 | -8.44(-2.63%) |
Sep 14, 2022 | 306.04 | 320.97 | 298.62 | 320.62 | 4,221,186 | +15.12(+4.95%) |
Sep 13, 2022 | 297.29 | 311.49 | 293.04 | 305.50 | 4,449,245 | -3.43(-1.11%) |
Sep 12, 2022 | 304.27 | 309.79 | 297.11 | 308.93 | 3,527,048 | +3.23(+1.06%) |
Sep 09, 2022 | 312.00 | 314.50 | 294.20 | 305.70 | 5,659,025 | -11.71(-3.69%) |
Sep 08, 2022 | 315.00 | 324.84 | 311.20 | 317.41 | 4,507,675 | +1.10(+0.35%) |
Sep 07, 2022 | 291.22 | 318.22 | 291.12 | 316.31 | 7,159,294 | +23.49(+8.02%) |
Sep 06, 2022 | 282.91 | 297.99 | 278.92 | 292.82 | 4,049,470 | +13.75(+4.93%) |
Sep 02, 2022 | 284.50 | 287.69 | 274.31 | 279.07 | 2,527,327 | -2.79(-0.99%) |
Sep 01, 2022 | 280.29 | 285.54 | 271.75 | 281.86 | 2,678,477 | -4.58(-1.60%) |
Aug 31, 2022 | 291.14 | 293.80 | 280.53 | 286.44 | 2,713,209 | +0.67(+0.23%) |
Aug 30, 2022 | 288.45 | 296.82 | 276.70 | 285.77 | 3,438,045 | +0.95(+0.33%) |
Aug 29, 2022 | 284.24 | 295.80 | 283.01 | 284.82 | 2,938,011 | -3.77(-1.31%) |
Aug 26, 2022 | 300.00 | 305.66 | 288.16 | 288.59 | 2,459,140 | -11.22(-3.74%) |
Aug 25, 2022 | 296.00 | 299.92 | 289.59 | 299.81 | 1,738,372 | +6.72(+2.29%) |
Aug 24, 2022 | 285.45 | 297.65 | 283.50 | 293.09 | 1,987,339 | +7.68(+2.69%) |
Aug 23, 2022 | 282.24 | 287.00 | 278.19 | 285.41 | 2,282,439 | +4.65(+1.66%) |
Aug 22, 2022 | 276.05 | 285.20 | 272.71 | 280.76 | 2,327,384 | -2.94(-1.04%) |
Aug 19, 2022 | 287.58 | 289.24 | 280.78 | 283.70 | 2,668,220 | -10.30(-3.50%) |
Aug 18, 2022 | 297.50 | 304.48 | 293.68 | 294.00 | 2,133,756 | +0.87(+0.30%) |
Aug 17, 2022 | 289.41 | 296.79 | 284.55 | 293.13 | 2,180,289 | +0.19(+0.06%) |
Aug 16, 2022 | 298.88 | 299.57 | 289.56 | 292.94 | 3,548,470 | -8.19(-2.72%) |
Aug 15, 2022 | 295.75 | 306.50 | 292.60 | 301.13 | 2,489,059 | +1.87(+0.62%) |
Aug 12, 2022 | 295.45 | 300.24 | 291.39 | 299.26 | 2,421,874 | +6.36(+2.17%) |
Aug 11, 2022 | 305.48 | 305.61 | 291.50 | 292.90 | 2,909,079 | -10.35(-3.41%) |
Aug 10, 2022 | 298.75 | 304.32 | 287.49 | 303.25 | 3,147,783 | +12.43(+4.27%) |
Aug 09, 2022 | 282.90 | 295.65 | 280.35 | 290.82 | 3,427,798 | +3.08(+1.07%) |
Aug 08, 2022 | 305.12 | 308.88 | 283.61 | 287.74 | 4,284,956 | -13.17(-4.38%) |
Aug 05, 2022 | 296.20 | 305.88 | 289.10 | 300.91 | 3,669,764 | +5.09(+1.72%) |
Aug 04, 2022 | 289.39 | 298.24 | 284.78 | 295.82 | 2,958,420 | +5.57(+1.92%) |
Aug 03, 2022 | 290.52 | 292.69 | 275.23 | 290.25 | 4,581,009 | -2.01(-0.69%) |
Aug 02, 2022 | 278.27 | 298.97 | 273.30 | 292.26 | 4,408,802 | +11.37(+4.05%) |
Aug 01, 2022 | 282.91 | 290.47 | 277.32 | 280.89 | 4,432,946 | -3.29(-1.16%) |
Jul 29, 2022 | 268.00 | 287.38 | 267.50 | 284.18 | 5,299,761 | +10.00(+3.65%) |
Jul 28, 2022 | 271.40 | 285.00 | 263.50 | 274.18 | 9,416,639 | +19.41(+7.62%) |
Jul 27, 2022 | 235.28 | 257.55 | 229.00 | 254.77 | 11,779,259 | +38.67(+17.89%) |
Jul 26, 2022 | 216.08 | 219.79 | 213.29 | 216.10 | 3,075,637 | -2.45(-1.12%) |
Jul 25, 2022 | 213.49 | 219.38 | 207.16 | 218.55 | 2,733,360 | +7.01(+3.31%) |
Jul 22, 2022 | 220.45 | 225.60 | 211.11 | 211.54 | 2,532,130 | -8.24(-3.75%) |
Jul 21, 2022 | 218.71 | 219.91 | 212.20 | 219.78 | 1,935,085 | +0.95(+0.43%) |
Jul 20, 2022 | 212.84 | 221.35 | 211.73 | 218.83 | 2,813,279 | +5.49(+2.57%) |
Jul 19, 2022 | 208.64 | 213.66 | 203.59 | 213.34 | 3,146,420 | +6.91(+3.35%) |
Jul 18, 2022 | 199.61 | 213.66 | 199.61 | 206.43 | 3,487,764 | +11.52(+5.91%) |
Jul 15, 2022 | 190.00 | 195.18 | 175.00 | 194.91 | 6,620,264 | -2.01(-1.02%) |
Jul 14, 2022 | 191.72 | 197.45 | 185.20 | 196.92 | 1,881,796 | +4.29(+2.23%) |
Jul 13, 2022 | 185.01 | 197.85 | 182.28 | 192.63 | 2,599,290 | +3.16(+1.67%) |
Jul 12, 2022 | 206.40 | 208.74 | 187.85 | 189.47 | 3,494,204 | -16.59(-8.05%) |
Jul 11, 2022 | 214.61 | 214.87 | 203.51 | 206.06 | 2,481,393 | -10.39(-4.80%) |
Jul 08, 2022 | 204.81 | 219.09 | 200.91 | 216.45 | 3,579,532 | +9.61(+4.65%) |
Jul 07, 2022 | 199.37 | 212.89 | 198.64 | 206.84 | 3,826,038 | +11.91(+6.11%) |
Jul 06, 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 1,641,958 | +2.34(+1.22%) |
Jul 05, 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 2,620,842 | -3.13(-1.60%) |