Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 268.17 | 272.29 | 264.28 | 264.44 | 79,318,856 | -4.56(-1.70%) |
Sep 29, 2022 | 272.95 | 273.34 | 266.00 | 269.00 | 82,332,896 | -7.99(-2.88%) |
Sep 28, 2022 | 271.57 | 278.28 | 270.07 | 276.99 | 80,854,728 | +5.40(+1.99%) |
Sep 27, 2022 | 274.88 | 277.25 | 269.24 | 271.59 | 70,437,320 | +0.11(+0.04%) |
Sep 26, 2022 | 272.13 | 276.54 | 270.68 | 271.48 | 71,794,616 | -1.13(-0.41%) |
Sep 23, 2022 | 274.62 | 274.92 | 269.15 | 272.61 | 75,676,024 | -4.51(-1.63%) |
Sep 22, 2022 | 279.03 | 280.05 | 275.88 | 277.12 | 63,434,700 | -3.45(-1.23%) |
Sep 21, 2022 | 286.54 | 290.85 | 280.43 | 280.57 | 83,602,912 | -5.12(-1.79%) |
Sep 20, 2022 | 285.45 | 288.00 | 283.36 | 285.69 | 51,688,136 | -2.30(-0.80%) |
Sep 19, 2022 | 283.08 | 288.14 | 283.02 | 287.98 | 53,115,008 | +2.23(+0.78%) |
Sep 16, 2022 | 284.18 | 286.15 | 282.10 | 285.76 | 80,994,232 | -1.76(-0.61%) |
Sep 15, 2022 | 290.45 | 292.88 | 285.89 | 287.51 | 68,300,696 | -4.87(-1.67%) |
Sep 14, 2022 | 291.23 | 293.27 | 289.45 | 292.38 | 55,484,644 | +2.30(+0.79%) |
Sep 13, 2022 | 298.08 | 299.29 | 289.18 | 290.08 | 80,410,880 | -16.83(-5.48%) |
Sep 12, 2022 | 304.70 | 307.25 | 304.38 | 306.91 | 46,384,288 | +3.60(+1.19%) |
Sep 09, 2022 | 299.10 | 303.81 | 296.82 | 303.31 | 56,825,208 | +6.49(+2.19%) |
Sep 08, 2022 | 293.19 | 298.15 | 291.81 | 296.82 | 56,423,360 | +1.53(+0.52%) |
Sep 07, 2022 | 289.92 | 296.30 | 289.66 | 295.29 | 50,101,336 | +5.85(+2.02%) |
Sep 06, 2022 | 292.02 | 292.95 | 287.29 | 289.44 | 57,743,320 | -2.09(-0.72%) |
Sep 02, 2022 | 298.62 | 300.01 | 289.90 | 291.53 | 65,583,140 | -4.18(-1.41%) |
Sep 01, 2022 | 293.06 | 296.09 | 289.34 | 295.71 | 58,643,212 | +0.13(+0.04%) |
Aug 31, 2022 | 300.25 | 301.15 | 295.48 | 295.58 | 51,500,336 | -1.73(-0.58%) |
Aug 30, 2022 | 302.33 | 302.95 | 294.76 | 297.31 | 51,755,700 | -3.35(-1.11%) |
Aug 29, 2022 | 300.87 | 303.42 | 299.54 | 300.66 | 48,875,724 | -2.99(-0.99%) |
Aug 26, 2022 | 316.33 | 317.55 | 303.56 | 303.65 | 70,637,424 | -12.98(-4.10%) |
Aug 25, 2022 | 312.93 | 316.65 | 311.87 | 316.63 | 38,726,224 | +5.50(+1.77%) |
Aug 24, 2022 | 309.75 | 312.97 | 309.13 | 311.13 | 39,007,788 | +0.90(+0.29%) |
Aug 23, 2022 | 310.25 | 313.10 | 309.47 | 310.23 | 39,944,736 | -0.26(-0.08%) |
Aug 22, 2022 | 314.58 | 314.81 | 309.67 | 310.49 | 51,693,424 | -8.39(-2.63%) |
Aug 19, 2022 | 322.15 | 322.81 | 318.11 | 318.88 | 52,800,928 | -6.34(-1.95%) |
Aug 18, 2022 | 324.39 | 326.42 | 322.76 | 325.22 | 42,519,500 | +0.78(+0.24%) |
Aug 17, 2022 | 325.02 | 327.35 | 322.34 | 324.44 | 48,391,968 | -3.74(-1.14%) |
Aug 16, 2022 | 327.96 | 330.30 | 325.11 | 328.19 | 41,663,040 | -0.77(-0.23%) |
Aug 15, 2022 | 325.36 | 329.46 | 325.34 | 328.96 | 39,372,520 | +2.64(+0.81%) |
Aug 12, 2022 | 322.15 | 326.51 | 321.10 | 326.32 | 41,438,828 | +6.23(+1.95%) |
Aug 11, 2022 | 324.26 | 326.29 | 319.38 | 320.09 | 46,441,180 | -1.83(-0.57%) |
Aug 10, 2022 | 320.59 | 322.21 | 318.09 | 321.92 | 52,024,796 | +8.74(+2.79%) |
Aug 09, 2022 | 314.84 | 315.10 | 311.54 | 313.17 | 40,196,304 | -3.59(-1.13%) |
Aug 08, 2022 | 318.71 | 322.45 | 315.28 | 316.76 | 44,582,892 | -1.03(-0.32%) |
Aug 05, 2022 | 315.26 | 319.84 | 314.47 | 317.79 | 54,598,692 | -2.62(-0.82%) |
Aug 04, 2022 | 318.99 | 320.72 | 316.82 | 320.40 | 39,385,520 | +1.49(+0.47%) |
Aug 03, 2022 | 312.16 | 319.74 | 312.10 | 318.91 | 54,413,832 | +8.45(+2.72%) |
Aug 02, 2022 | 309.07 | 314.62 | 308.00 | 310.46 | 49,233,812 | -0.93(-0.30%) |
Aug 01, 2022 | 309.79 | 314.88 | 308.68 | 311.39 | 46,993,752 | -0.19(-0.06%) |
Jul 29, 2022 | 307.55 | 312.49 | 306.11 | 311.57 | 58,218,312 | +5.58(+1.82%) |
Jul 28, 2022 | 302.81 | 306.57 | 299.02 | 305.99 | 55,754,352 | +2.96(+0.98%) |
Jul 27, 2022 | 295.36 | 304.74 | 294.78 | 303.03 | 70,044,016 | +12.29(+4.23%) |
Jul 26, 2022 | 294.85 | 295.11 | 289.92 | 290.74 | 50,604,076 | -5.83(-1.96%) |
Jul 25, 2022 | 298.30 | 298.77 | 294.55 | 296.57 | 40,948,068 | -1.70(-0.57%) |
Jul 22, 2022 | 302.66 | 304.75 | 296.42 | 298.27 | 58,115,920 | -5.32(-1.75%) |
Jul 21, 2022 | 299.76 | 303.64 | 297.07 | 303.59 | 55,633,324 | +4.30(+1.44%) |
Jul 20, 2022 | 295.05 | 300.49 | 294.26 | 299.30 | 68,460,440 | +4.67(+1.59%) |
Jul 19, 2022 | 289.50 | 294.92 | 287.88 | 294.63 | 55,829,520 | +8.79(+3.08%) |
Jul 18, 2022 | 291.09 | 292.51 | 284.65 | 285.83 | 60,078,560 | -2.44(-0.85%) |
Jul 15, 2022 | 286.16 | 288.38 | 284.53 | 288.27 | 64,723,384 | +5.14(+1.81%) |
Jul 14, 2022 | 279.50 | 284.02 | 276.35 | 283.14 | 64,331,924 | +1.01(+0.36%) |
Jul 13, 2022 | 277.14 | 284.50 | 276.57 | 282.13 | 74,826,576 | -0.58(-0.21%) |
Jul 12, 2022 | 286.74 | 288.68 | 281.10 | 282.71 | 56,293,392 | -2.77(-0.97%) |
Jul 11, 2022 | 289.27 | 289.50 | 284.59 | 285.48 | 55,904,720 | -6.23(-2.14%) |
Jul 08, 2022 | 288.48 | 293.10 | 287.53 | 291.71 | 60,862,488 | +0.37(+0.13%) |
Jul 07, 2022 | 286.06 | 292.06 | 286.06 | 291.35 | 57,621,416 | +6.10(+2.14%) |
Jul 06, 2022 | 283.81 | 287.37 | 282.07 | 285.24 | 63,933,824 | +1.82(+0.64%) |
Jul 05, 2022 | 274.88 | 283.54 | 273.34 | 283.43 | 62,436,648 | +4.77(+1.71%) |