Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 283.82 | 287.67 | 281.33 | 281.33 | 3,844,981 | -2.40(-0.85%) |
Sep 29, 2022 | 285.29 | 288.98 | 281.83 | 283.73 | 3,476,318 | -3.37(-1.18%) |
Sep 28, 2022 | 282.09 | 289.88 | 278.70 | 287.11 | 5,671,739 | +3.66(+1.29%) |
Sep 27, 2022 | 292.34 | 294.74 | 281.78 | 283.44 | 4,116,994 | -3.59(-1.25%) |
Sep 26, 2022 | 286.98 | 292.21 | 286.06 | 287.04 | 3,674,450 | -3.43(-1.18%) |
Sep 23, 2022 | 290.02 | 291.45 | 287.16 | 290.47 | 3,280,626 | -4.73(-1.60%) |
Sep 22, 2022 | 299.74 | 299.87 | 293.45 | 295.20 | 3,210,284 | -6.08(-2.02%) |
Sep 21, 2022 | 311.15 | 311.64 | 301.00 | 301.27 | 2,391,342 | -8.68(-2.80%) |
Sep 20, 2022 | 307.86 | 311.04 | 306.16 | 309.95 | 2,799,530 | -0.75(-0.24%) |
Sep 19, 2022 | 308.64 | 312.11 | 306.96 | 310.70 | 2,418,453 | -1.09(-0.35%) |
Sep 16, 2022 | 309.54 | 312.29 | 305.83 | 311.79 | 3,689,964 | -1.81(-0.58%) |
Sep 15, 2022 | 320.16 | 322.49 | 311.83 | 313.60 | 2,513,399 | -8.80(-2.73%) |
Sep 14, 2022 | 323.57 | 325.00 | 319.92 | 322.40 | 2,686,405 | +0.41(+0.13%) |
Sep 13, 2022 | 326.50 | 329.27 | 321.14 | 321.99 | 2,341,624 | -12.84(-3.84%) |
Sep 12, 2022 | 334.51 | 335.88 | 332.38 | 334.83 | 2,120,200 | +2.54(+0.77%) |
Sep 09, 2022 | 327.04 | 333.45 | 326.65 | 332.29 | 1,838,205 | +5.72(+1.75%) |
Sep 08, 2022 | 321.09 | 326.79 | 320.05 | 326.57 | 2,136,626 | +1.44(+0.44%) |
Sep 07, 2022 | 320.65 | 325.71 | 318.64 | 325.14 | 2,019,752 | +4.49(+1.40%) |
Sep 06, 2022 | 319.08 | 323.52 | 317.16 | 320.65 | 2,065,321 | +1.50(+0.47%) |
Sep 02, 2022 | 325.92 | 326.18 | 317.13 | 319.14 | 1,957,557 | -2.66(-0.83%) |
Sep 01, 2022 | 320.38 | 322.16 | 315.83 | 321.80 | 2,520,074 | +0.87(+0.27%) |
Aug 31, 2022 | 324.81 | 327.67 | 320.84 | 320.93 | 3,163,467 | -3.40(-1.05%) |
Aug 30, 2022 | 327.49 | 329.44 | 322.12 | 324.34 | 2,647,027 | -1.52(-0.47%) |
Aug 29, 2022 | 326.49 | 329.28 | 324.30 | 325.86 | 2,333,003 | -2.58(-0.79%) |
Aug 26, 2022 | 341.39 | 341.98 | 328.35 | 328.44 | 1,945,666 | -12.57(-3.69%) |
Aug 25, 2022 | 336.40 | 341.47 | 333.75 | 341.02 | 2,252,411 | +4.91(+1.46%) |
Aug 24, 2022 | 336.57 | 338.66 | 334.76 | 336.11 | 2,241,991 | -1.17(-0.35%) |
Aug 23, 2022 | 339.06 | 341.55 | 335.77 | 337.28 | 2,264,556 | -4.57(-1.34%) |
Aug 22, 2022 | 346.29 | 347.28 | 340.63 | 341.85 | 2,337,109 | -8.68(-2.48%) |
Aug 19, 2022 | 352.85 | 352.99 | 349.81 | 350.53 | 1,759,389 | -3.05(-0.86%) |
Aug 18, 2022 | 350.56 | 355.71 | 349.82 | 353.57 | 1,955,539 | +2.01(+0.57%) |
Aug 17, 2022 | 349.75 | 353.18 | 348.02 | 351.56 | 2,465,990 | -3.88(-1.09%) |
Aug 16, 2022 | 350.52 | 356.19 | 349.36 | 355.44 | 2,475,028 | -0.69(-0.19%) |
Aug 15, 2022 | 348.60 | 358.11 | 347.10 | 356.13 | 2,552,601 | +5.62(+1.60%) |
Aug 12, 2022 | 350.98 | 351.68 | 346.54 | 350.52 | 2,541,268 | +3.65(+1.05%) |
Aug 11, 2022 | 352.08 | 352.08 | 346.64 | 346.87 | 2,637,385 | -2.77(-0.79%) |
Aug 10, 2022 | 350.58 | 350.79 | 347.33 | 349.63 | 2,499,527 | +6.77(+1.97%) |
Aug 09, 2022 | 346.69 | 347.40 | 341.69 | 342.87 | 2,493,895 | -5.56(-1.60%) |
Aug 08, 2022 | 355.19 | 355.19 | 346.18 | 348.43 | 2,504,148 | -5.29(-1.50%) |
Aug 05, 2022 | 346.69 | 354.04 | 346.69 | 353.72 | 1,868,476 | +1.42(+0.40%) |
Aug 04, 2022 | 350.91 | 354.81 | 345.94 | 352.30 | 2,364,614 | +1.92(+0.55%) |
Aug 03, 2022 | 346.29 | 352.70 | 344.85 | 350.38 | 2,952,574 | +5.07(+1.47%) |
Aug 02, 2022 | 343.40 | 347.43 | 340.33 | 345.31 | 2,909,251 | -1.51(-0.44%) |
Aug 01, 2022 | 344.12 | 351.08 | 342.00 | 346.82 | 2,313,945 | -3.22(-0.92%) |
Jul 29, 2022 | 350.38 | 353.02 | 346.25 | 350.04 | 3,210,894 | +1.33(+0.38%) |
Jul 28, 2022 | 344.31 | 349.51 | 337.01 | 348.71 | 3,674,364 | +9.08(+2.67%) |
Jul 27, 2022 | 339.38 | 345.22 | 327.73 | 339.63 | 4,629,847 | +1.97(+0.58%) |
Jul 26, 2022 | 339.02 | 340.97 | 335.70 | 337.66 | 2,277,681 | -2.90(-0.85%) |
Jul 25, 2022 | 340.80 | 341.88 | 336.51 | 340.56 | 2,202,895 | +0.33(+0.10%) |
Jul 22, 2022 | 345.18 | 347.37 | 336.79 | 340.24 | 2,277,107 | -3.01(-0.88%) |
Jul 21, 2022 | 338.25 | 343.55 | 336.46 | 343.24 | 2,254,635 | +5.59(+1.66%) |
Jul 20, 2022 | 336.77 | 339.68 | 332.72 | 337.65 | 2,590,720 | +0.88(+0.26%) |
Jul 19, 2022 | 328.26 | 338.39 | 328.26 | 336.77 | 2,718,193 | +9.27(+2.83%) |
Jul 18, 2022 | 331.94 | 333.93 | 326.30 | 327.50 | 2,494,941 | -1.54(-0.47%) |
Jul 15, 2022 | 330.09 | 332.01 | 326.26 | 329.05 | 3,423,771 | +7.46(+2.32%) |
Jul 14, 2022 | 312.81 | 324.11 | 312.05 | 321.59 | 2,773,304 | +1.64(+0.51%) |
Jul 13, 2022 | 312.60 | 321.49 | 310.48 | 319.94 | 2,468,823 | +0.50(+0.16%) |
Jul 12, 2022 | 316.82 | 323.89 | 316.82 | 319.44 | 2,791,535 | -1.32(-0.41%) |
Jul 11, 2022 | 316.00 | 322.76 | 315.77 | 320.75 | 2,096,031 | +1.12(+0.35%) |
Jul 08, 2022 | 319.36 | 321.54 | 315.97 | 319.64 | 1,679,862 | -1.00(-0.31%) |
Jul 07, 2022 | 318.93 | 321.42 | 316.13 | 320.64 | 2,260,889 | +4.34(+1.37%) |
Jul 06, 2022 | 315.14 | 318.46 | 311.90 | 316.29 | 2,246,416 | +0.90(+0.29%) |
Jul 05, 2022 | 309.29 | 316.43 | 305.71 | 315.39 | 2,138,089 | +1.01(+0.32%) |