Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 308.93 | 313.23 | 303.81 | 303.94 | 601,693 | -6.03(-1.94%) |
Sep 29, 2022 | 312.21 | 316.80 | 304.71 | 309.97 | 770,232 | -4.73(-1.50%) |
Sep 28, 2022 | 311.72 | 316.86 | 306.86 | 314.70 | 611,693 | +6.85(+2.22%) |
Sep 27, 2022 | 320.25 | 322.28 | 306.90 | 307.85 | 872,035 | -10.34(-3.25%) |
Sep 26, 2022 | 322.89 | 322.89 | 314.97 | 318.19 | 780,079 | -5.15(-1.59%) |
Sep 23, 2022 | 317.46 | 329.73 | 315.51 | 323.34 | 1,412,938 | +9.66(+3.08%) |
Sep 22, 2022 | 323.45 | 324.98 | 313.17 | 313.68 | 1,042,659 | -12.80(-3.92%) |
Sep 21, 2022 | 327.65 | 334.35 | 323.89 | 326.48 | 919,392 | +0.83(+0.26%) |
Sep 20, 2022 | 323.14 | 329.43 | 320.23 | 325.64 | 1,173,708 | -0.62(-0.19%) |
Sep 19, 2022 | 334.32 | 335.81 | 323.38 | 326.26 | 924,666 | -9.79(-2.91%) |
Sep 16, 2022 | 341.23 | 343.87 | 331.99 | 336.05 | 939,863 | -6.41(-1.87%) |
Sep 15, 2022 | 332.77 | 344.07 | 332.59 | 342.46 | 849,875 | +9.04(+2.71%) |
Sep 14, 2022 | 343.32 | 343.52 | 331.03 | 333.41 | 1,272,655 | -8.82(-2.58%) |
Sep 13, 2022 | 348.99 | 348.99 | 341.66 | 342.23 | 805,930 | -13.73(-3.86%) |
Sep 12, 2022 | 364.42 | 369.56 | 355.23 | 355.97 | 600,698 | -2.62(-0.73%) |
Sep 09, 2022 | 355.26 | 360.04 | 352.16 | 358.58 | 784,244 | +5.00(+1.41%) |
Sep 08, 2022 | 351.21 | 355.36 | 349.03 | 353.58 | 727,102 | -0.60(-0.17%) |
Sep 07, 2022 | 355.42 | 358.32 | 351.56 | 354.18 | 790,959 | -0.16(-0.04%) |
Sep 06, 2022 | 357.33 | 357.33 | 347.74 | 354.33 | 674,965 | -2.96(-0.83%) |
Sep 02, 2022 | 365.90 | 365.90 | 356.03 | 357.29 | 484,381 | -5.69(-1.57%) |
Sep 01, 2022 | 361.55 | 364.07 | 358.72 | 362.98 | 464,183 | -0.23(-0.06%) |
Aug 31, 2022 | 372.23 | 372.81 | 362.27 | 363.21 | 539,018 | -8.31(-2.24%) |
Aug 30, 2022 | 370.73 | 376.34 | 368.77 | 371.52 | 450,136 | +1.82(+0.49%) |
Aug 29, 2022 | 378.18 | 378.29 | 369.66 | 369.71 | 608,377 | -11.50(-3.02%) |
Aug 26, 2022 | 397.80 | 398.00 | 381.17 | 381.20 | 461,518 | -16.30(-4.10%) |
Aug 25, 2022 | 390.02 | 398.89 | 386.91 | 397.51 | 350,157 | +9.78(+2.52%) |
Aug 24, 2022 | 384.17 | 388.12 | 380.95 | 387.73 | 384,691 | +4.39(+1.15%) |
Aug 23, 2022 | 392.55 | 393.24 | 382.55 | 383.33 | 462,183 | -8.55(-2.18%) |
Aug 22, 2022 | 391.11 | 393.92 | 388.30 | 391.88 | 533,796 | -3.90(-0.98%) |
Aug 19, 2022 | 406.61 | 407.02 | 394.24 | 395.78 | 501,468 | -11.48(-2.82%) |
Aug 18, 2022 | 402.63 | 407.53 | 401.06 | 407.25 | 457,071 | +4.84(+1.20%) |
Aug 17, 2022 | 399.24 | 406.15 | 397.43 | 402.41 | 587,320 | +1.04(+0.26%) |
Aug 16, 2022 | 400.43 | 405.93 | 399.47 | 401.38 | 521,841 | +0.07(+0.02%) |
Aug 15, 2022 | 402.41 | 404.87 | 399.28 | 401.31 | 440,952 | -1.35(-0.33%) |
Aug 12, 2022 | 396.76 | 405.84 | 396.65 | 402.65 | 522,128 | +7.92(+2.01%) |
Aug 11, 2022 | 399.49 | 401.12 | 393.92 | 394.73 | 530,555 | -1.58(-0.40%) |
Aug 10, 2022 | 388.94 | 399.49 | 387.71 | 396.31 | 788,488 | +12.88(+3.36%) |
Aug 09, 2022 | 385.92 | 386.90 | 381.76 | 383.43 | 569,770 | -2.28(-0.59%) |
Aug 08, 2022 | 381.67 | 387.93 | 380.71 | 385.71 | 556,768 | +6.80(+1.79%) |
Aug 05, 2022 | 380.93 | 382.87 | 377.98 | 378.91 | 423,479 | -3.33(-0.87%) |
Aug 04, 2022 | 381.33 | 385.17 | 378.76 | 382.24 | 611,307 | +0.42(+0.11%) |
Aug 03, 2022 | 384.86 | 384.86 | 379.27 | 381.82 | 580,543 | -0.16(-0.04%) |
Aug 02, 2022 | 379.70 | 386.54 | 377.41 | 381.98 | 442,657 | +0.93(+0.24%) |
Aug 01, 2022 | 383.19 | 386.06 | 380.61 | 381.05 | 548,309 | -1.94(-0.51%) |
Jul 29, 2022 | 380.54 | 385.55 | 376.30 | 382.99 | 924,760 | +2.24(+0.59%) |
Jul 28, 2022 | 385.38 | 387.81 | 380.20 | 380.75 | 712,606 | -3.10(-0.81%) |
Jul 27, 2022 | 380.29 | 386.24 | 380.25 | 383.85 | 732,204 | +6.09(+1.61%) |
Jul 26, 2022 | 376.05 | 384.81 | 371.89 | 377.76 | 886,175 | -1.21(-0.32%) |
Jul 25, 2022 | 391.86 | 393.71 | 376.86 | 378.97 | 975,945 | -11.02(-2.83%) |
Jul 22, 2022 | 395.97 | 401.98 | 386.94 | 389.99 | 616,892 | -6.22(-1.57%) |
Jul 21, 2022 | 404.36 | 416.52 | 394.98 | 396.21 | 1,115,639 | -5.10(-1.27%) |
Jul 20, 2022 | 400.51 | 406.40 | 399.89 | 401.31 | 901,545 | +0.60(+0.15%) |
Jul 19, 2022 | 400.46 | 402.73 | 394.67 | 400.70 | 565,746 | +3.35(+0.84%) |
Jul 18, 2022 | 399.74 | 401.65 | 394.94 | 397.35 | 469,650 | +0.21(+0.05%) |
Jul 15, 2022 | 392.35 | 397.45 | 390.26 | 397.14 | 421,499 | +7.28(+1.87%) |
Jul 14, 2022 | 390.70 | 392.98 | 387.33 | 389.87 | 501,387 | -2.17(-0.55%) |
Jul 13, 2022 | 379.81 | 395.58 | 377.40 | 392.04 | 607,931 | +9.65(+2.52%) |
Jul 12, 2022 | 387.52 | 393.38 | 380.33 | 382.39 | 472,538 | -5.63(-1.45%) |
Jul 11, 2022 | 391.66 | 393.94 | 387.28 | 388.01 | 526,770 | -4.00(-1.02%) |
Jul 08, 2022 | 395.66 | 399.51 | 389.53 | 392.02 | 559,267 | -4.09(-1.03%) |
Jul 07, 2022 | 386.76 | 396.82 | 386.70 | 396.11 | 469,078 | +7.79(+2.00%) |
Jul 06, 2022 | 388.24 | 390.75 | 384.64 | 388.32 | 554,068 | +0.75(+0.19%) |
Jul 05, 2022 | 390.88 | 391.84 | 384.56 | 387.57 | 559,465 | -6.65(-1.69%) |