Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 277.08 | 281.98 | 273.95 | 274.08 | 33,927 | -4.05(-1.45%) |
Sep 29, 2022 | 280.22 | 280.26 | 275.20 | 278.13 | 88,395 | -7.08(-2.48%) |
Sep 28, 2022 | 278.94 | 286.23 | 278.40 | 285.21 | 31,333 | +5.77(+2.07%) |
Sep 27, 2022 | 282.93 | 285.56 | 276.90 | 279.44 | 65,890 | +0.23(+0.08%) |
Sep 26, 2022 | 280.43 | 285.50 | 278.66 | 279.21 | 67,527 | -2.44(-0.87%) |
Sep 23, 2022 | 282.82 | 283.37 | 277.86 | 281.65 | 68,531 | -4.22(-1.48%) |
Sep 22, 2022 | 287.96 | 288.76 | 285.06 | 285.87 | 39,235 | -3.91(-1.35%) |
Sep 21, 2022 | 295.63 | 300.20 | 289.78 | 289.78 | 54,867 | -4.77(-1.62%) |
Sep 20, 2022 | 295.09 | 297.21 | 292.96 | 294.55 | 29,267 | -3.65(-1.23%) |
Sep 19, 2022 | 293.26 | 298.30 | 293.26 | 298.21 | 38,095 | +1.76(+0.59%) |
Sep 16, 2022 | 295.25 | 296.83 | 292.68 | 296.44 | 35,399 | -2.69(-0.90%) |
Sep 15, 2022 | 302.56 | 305.06 | 297.56 | 299.14 | 44,627 | -5.98(-1.96%) |
Sep 14, 2022 | 304.87 | 305.78 | 302.16 | 305.12 | 54,158 | +1.30(+0.43%) |
Sep 13, 2022 | 311.22 | 311.48 | 303.29 | 303.82 | 63,188 | -17.66(-5.49%) |
Sep 12, 2022 | 319.01 | 321.69 | 318.54 | 321.48 | 127,250 | +3.92(+1.23%) |
Sep 09, 2022 | 312.59 | 318.16 | 312.59 | 317.56 | 764,036 | +7.40(+2.38%) |
Sep 08, 2022 | 305.42 | 311.10 | 304.54 | 310.16 | 464,176 | +1.88(+0.61%) |
Sep 07, 2022 | 302.76 | 309.40 | 302.00 | 308.28 | 459,028 | +5.86(+1.94%) |
Sep 06, 2022 | 304.95 | 305.55 | 300.24 | 302.41 | 63,027 | -2.39(-0.78%) |
Sep 02, 2022 | 312.14 | 313.28 | 303.27 | 304.80 | 32,296 | -3.59(-1.17%) |
Sep 01, 2022 | 306.92 | 308.80 | 301.97 | 308.39 | 26,857 | -1.94(-0.63%) |
Aug 31, 2022 | 315.88 | 316.39 | 310.26 | 310.34 | 29,132 | -2.38(-0.76%) |
Aug 30, 2022 | 317.93 | 318.59 | 309.80 | 312.71 | 35,943 | -2.93(-0.93%) |
Aug 29, 2022 | 316.48 | 319.02 | 315.22 | 315.64 | 35,338 | -3.93(-1.23%) |
Aug 26, 2022 | 333.48 | 333.54 | 319.49 | 319.57 | 26,320 | -14.68(-4.39%) |
Aug 25, 2022 | 328.43 | 334.36 | 328.43 | 334.25 | 24,192 | +7.08(+2.16%) |
Aug 24, 2022 | 326.18 | 329.11 | 325.74 | 327.17 | 25,201 | +0.72(+0.22%) |
Aug 23, 2022 | 326.53 | 330.41 | 326.43 | 326.45 | 23,625 | -0.83(-0.25%) |
Aug 22, 2022 | 331.53 | 331.53 | 326.59 | 327.28 | 48,101 | -9.83(-2.92%) |
Aug 19, 2022 | 341.57 | 341.57 | 336.35 | 337.11 | 18,821 | -7.73(-2.24%) |
Aug 18, 2022 | 342.62 | 346.08 | 341.84 | 344.85 | 77,590 | +2.23(+0.65%) |
Aug 17, 2022 | 343.61 | 345.45 | 340.22 | 342.62 | 117,665 | -5.08(-1.46%) |
Aug 16, 2022 | 346.89 | 349.75 | 343.75 | 347.70 | 96,633 | -0.84(-0.24%) |
Aug 15, 2022 | 345.13 | 348.99 | 345.13 | 348.54 | 24,051 | +1.66(+0.48%) |
Aug 12, 2022 | 342.46 | 346.90 | 341.41 | 346.88 | 29,725 | +6.86(+2.02%) |
Aug 11, 2022 | 344.78 | 346.79 | 339.44 | 340.01 | 31,584 | -2.32(-0.68%) |
Aug 10, 2022 | 339.92 | 342.34 | 339.03 | 342.33 | 44,817 | +11.19(+3.38%) |
Aug 09, 2022 | 333.15 | 333.15 | 329.68 | 331.14 | 16,599 | -5.34(-1.59%) |
Aug 08, 2022 | 338.56 | 342.36 | 335.04 | 336.48 | 28,110 | -2.10(-0.62%) |
Aug 05, 2022 | 334.00 | 339.43 | 334.00 | 338.58 | 27,437 | -0.81(-0.24%) |
Aug 04, 2022 | 337.38 | 339.52 | 336.18 | 339.39 | 20,586 | +1.73(+0.51%) |
Aug 03, 2022 | 330.42 | 338.51 | 330.42 | 337.66 | 21,254 | +9.37(+2.85%) |
Aug 02, 2022 | 326.34 | 331.85 | 325.43 | 328.29 | 48,625 | -0.79(-0.24%) |
Aug 01, 2022 | 326.93 | 332.81 | 326.93 | 329.08 | 38,796 | -0.11(-0.03%) |
Jul 29, 2022 | 325.06 | 330.10 | 324.78 | 329.19 | 32,198 | +6.52(+2.02%) |
Jul 28, 2022 | 318.77 | 323.13 | 315.37 | 322.67 | 30,040 | +3.47(+1.09%) |
Jul 27, 2022 | 310.78 | 320.61 | 310.78 | 319.21 | 38,051 | +14.07(+4.61%) |
Jul 26, 2022 | 309.89 | 309.89 | 304.25 | 305.14 | 27,097 | -7.20(-2.30%) |
Jul 25, 2022 | 314.24 | 314.45 | 310.15 | 312.34 | 37,258 | -2.33(-0.74%) |
Jul 22, 2022 | 320.79 | 320.91 | 312.90 | 314.66 | 33,764 | -7.52(-2.33%) |
Jul 21, 2022 | 318.25 | 322.18 | 315.25 | 322.18 | 41,986 | +4.34(+1.36%) |
Jul 20, 2022 | 311.25 | 318.85 | 311.25 | 317.84 | 74,178 | +6.69(+2.15%) |
Jul 19, 2022 | 304.54 | 311.30 | 302.73 | 311.15 | 71,552 | +10.61(+3.53%) |
Jul 18, 2022 | 305.36 | 307.63 | 299.46 | 300.54 | 68,933 | -1.84(-0.61%) |
Jul 15, 2022 | 299.34 | 302.47 | 299.26 | 302.38 | 47,772 | +6.43(+2.17%) |
Jul 14, 2022 | 293.08 | 296.74 | 289.04 | 295.96 | 146,155 | +0.16(+0.05%) |
Jul 13, 2022 | 290.34 | 297.59 | 290.17 | 295.80 | 51,524 | -0.81(-0.27%) |
Jul 12, 2022 | 301.50 | 302.44 | 294.90 | 296.61 | 29,831 | -4.13(-1.37%) |
Jul 11, 2022 | 303.74 | 304.15 | 299.74 | 300.74 | 34,535 | -6.70(-2.18%) |
Jul 08, 2022 | 303.51 | 308.75 | 302.90 | 307.44 | 38,944 | -0.13(-0.04%) |
Jul 07, 2022 | 301.91 | 308.14 | 301.91 | 307.57 | 65,253 | +7.28(+2.42%) |
Jul 06, 2022 | 298.83 | 302.72 | 297.34 | 300.30 | 129,894 | +1.60(+0.54%) |
Jul 05, 2022 | 287.63 | 298.69 | 286.78 | 298.69 | 78,321 | +6.34(+2.17%) |