Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 308.90 | 313.20 | 303.79 | 303.91 | 601,748 | -6.03(-1.94%) |
Sep 29, 2022 | 312.18 | 316.77 | 304.69 | 309.94 | 770,302 | -4.73(-1.50%) |
Sep 28, 2022 | 311.69 | 316.83 | 306.83 | 314.67 | 611,749 | +6.85(+2.22%) |
Sep 27, 2022 | 320.22 | 322.25 | 306.87 | 307.82 | 872,115 | -10.34(-3.25%) |
Sep 26, 2022 | 322.86 | 322.86 | 314.94 | 318.16 | 780,151 | -5.15(-1.59%) |
Sep 23, 2022 | 317.43 | 329.70 | 315.48 | 323.31 | 1,413,067 | +9.66(+3.08%) |
Sep 22, 2022 | 323.42 | 324.95 | 313.14 | 313.65 | 1,042,755 | -12.80(-3.92%) |
Sep 21, 2022 | 327.62 | 334.31 | 323.86 | 326.45 | 919,477 | +0.83(+0.26%) |
Sep 20, 2022 | 323.11 | 329.40 | 320.20 | 325.61 | 1,173,815 | -0.62(-0.19%) |
Sep 19, 2022 | 334.30 | 335.78 | 323.35 | 326.23 | 924,751 | -9.79(-2.91%) |
Sep 16, 2022 | 341.20 | 343.84 | 331.96 | 336.02 | 939,950 | -6.41(-1.87%) |
Sep 15, 2022 | 332.74 | 344.04 | 332.56 | 342.43 | 849,953 | +9.04(+2.71%) |
Sep 14, 2022 | 343.29 | 343.49 | 331.00 | 333.38 | 1,272,772 | -8.82(-2.58%) |
Sep 13, 2022 | 348.96 | 348.96 | 341.63 | 342.20 | 806,004 | -13.73(-3.86%) |
Sep 12, 2022 | 364.39 | 369.53 | 355.20 | 355.93 | 600,753 | -2.62(-0.73%) |
Sep 09, 2022 | 355.23 | 360.01 | 352.12 | 358.55 | 784,316 | +5.00(+1.41%) |
Sep 08, 2022 | 351.18 | 355.33 | 349.00 | 353.55 | 727,169 | -0.60(-0.17%) |
Sep 07, 2022 | 355.39 | 358.29 | 351.53 | 354.15 | 791,031 | -0.16(-0.04%) |
Sep 06, 2022 | 357.30 | 357.30 | 347.71 | 354.30 | 675,027 | -2.96(-0.83%) |
Sep 02, 2022 | 365.87 | 365.87 | 356.00 | 357.26 | 484,425 | -5.68(-1.57%) |
Sep 01, 2022 | 361.52 | 364.04 | 358.69 | 362.94 | 464,226 | -0.24(-0.06%) |
Aug 31, 2022 | 372.19 | 372.78 | 362.24 | 363.18 | 539,068 | -8.31(-2.24%) |
Aug 30, 2022 | 370.70 | 376.30 | 368.74 | 371.49 | 450,177 | +1.82(+0.49%) |
Aug 29, 2022 | 378.14 | 378.26 | 369.63 | 369.67 | 608,433 | -11.50(-3.02%) |
Aug 26, 2022 | 397.76 | 397.97 | 381.13 | 381.17 | 461,561 | -16.30(-4.10%) |
Aug 25, 2022 | 389.99 | 398.86 | 386.87 | 397.47 | 350,189 | +9.78(+2.52%) |
Aug 24, 2022 | 384.14 | 388.08 | 380.92 | 387.69 | 384,726 | +4.40(+1.15%) |
Aug 23, 2022 | 392.51 | 393.20 | 382.51 | 383.30 | 462,225 | -8.55(-2.18%) |
Aug 22, 2022 | 391.07 | 393.89 | 388.26 | 391.85 | 533,845 | -3.90(-0.98%) |
Aug 19, 2022 | 406.57 | 406.98 | 394.20 | 395.74 | 501,514 | -11.48(-2.82%) |
Aug 18, 2022 | 402.60 | 407.49 | 401.02 | 407.22 | 457,113 | +4.84(+1.20%) |
Aug 17, 2022 | 399.20 | 406.11 | 397.39 | 402.37 | 587,374 | +1.03(+0.26%) |
Aug 16, 2022 | 400.39 | 405.89 | 399.43 | 401.34 | 521,889 | +0.07(+0.02%) |
Aug 15, 2022 | 402.37 | 404.83 | 399.25 | 401.27 | 440,993 | -1.35(-0.33%) |
Aug 12, 2022 | 396.73 | 405.80 | 396.61 | 402.62 | 522,176 | +7.92(+2.01%) |
Aug 11, 2022 | 399.45 | 401.08 | 393.89 | 394.70 | 530,603 | -1.58(-0.40%) |
Aug 10, 2022 | 388.90 | 399.45 | 387.67 | 396.28 | 788,561 | +12.88(+3.36%) |
Aug 09, 2022 | 385.89 | 386.87 | 381.73 | 383.40 | 569,822 | -2.28(-0.59%) |
Aug 08, 2022 | 381.64 | 387.89 | 380.67 | 385.67 | 556,819 | +6.80(+1.79%) |
Aug 05, 2022 | 380.90 | 382.83 | 377.95 | 378.88 | 423,518 | -3.33(-0.87%) |
Aug 04, 2022 | 381.30 | 385.13 | 378.73 | 382.20 | 611,364 | +0.42(+0.11%) |
Aug 03, 2022 | 384.82 | 384.82 | 379.24 | 381.79 | 580,596 | -0.16(-0.04%) |
Aug 02, 2022 | 379.67 | 386.51 | 377.38 | 381.94 | 442,697 | +0.93(+0.24%) |
Aug 01, 2022 | 383.15 | 386.02 | 380.57 | 381.01 | 548,360 | -1.94(-0.51%) |
Jul 29, 2022 | 380.51 | 385.52 | 376.27 | 382.96 | 924,845 | +2.24(+0.59%) |
Jul 28, 2022 | 385.34 | 387.78 | 380.16 | 380.72 | 712,671 | -3.10(-0.81%) |
Jul 27, 2022 | 380.25 | 386.20 | 380.21 | 383.82 | 732,271 | +6.09(+1.61%) |
Jul 26, 2022 | 376.01 | 384.77 | 371.86 | 377.72 | 886,256 | -1.21(-0.32%) |
Jul 25, 2022 | 391.82 | 393.67 | 376.82 | 378.93 | 976,035 | -11.02(-2.83%) |
Jul 22, 2022 | 395.94 | 401.94 | 386.90 | 389.95 | 616,949 | -6.22(-1.57%) |
Jul 21, 2022 | 404.33 | 416.49 | 394.94 | 396.17 | 1,115,741 | -5.10(-1.27%) |
Jul 20, 2022 | 400.48 | 406.37 | 399.85 | 401.27 | 901,628 | +0.61(+0.15%) |
Jul 19, 2022 | 400.42 | 402.69 | 394.64 | 400.66 | 565,798 | +3.35(+0.84%) |
Jul 18, 2022 | 399.71 | 401.61 | 394.90 | 397.31 | 469,694 | +0.21(+0.05%) |
Jul 15, 2022 | 392.31 | 397.41 | 390.22 | 397.11 | 421,537 | +7.28(+1.87%) |
Jul 14, 2022 | 390.66 | 392.94 | 387.29 | 389.83 | 501,433 | -2.17(-0.55%) |
Jul 13, 2022 | 379.77 | 395.55 | 377.37 | 392.00 | 607,987 | +9.65(+2.52%) |
Jul 12, 2022 | 387.49 | 393.34 | 380.30 | 382.35 | 472,581 | -5.62(-1.45%) |
Jul 11, 2022 | 391.62 | 393.90 | 387.25 | 387.98 | 526,818 | -4.00(-1.02%) |
Jul 08, 2022 | 395.62 | 399.48 | 389.49 | 391.98 | 559,319 | -4.09(-1.03%) |
Jul 07, 2022 | 386.73 | 396.79 | 386.67 | 396.07 | 469,121 | +7.78(+2.00%) |
Jul 06, 2022 | 388.20 | 390.71 | 384.61 | 388.29 | 554,119 | +0.75(+0.19%) |
Jul 05, 2022 | 390.85 | 391.81 | 384.53 | 387.54 | 559,516 | -6.65(-1.69%) |