Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 266.14 | 275.57 | 262.47 | 265.25 | 67,734,544 | -2.96(-1.10%) |
Sep 29, 2022 | 282.76 | 283.65 | 265.78 | 268.21 | 77,494,608 | -19.60(-6.81%) |
Sep 28, 2022 | 283.08 | 289.00 | 277.57 | 287.81 | 54,559,948 | +4.87(+1.72%) |
Sep 27, 2022 | 283.84 | 288.67 | 277.51 | 282.94 | 61,738,672 | +6.93(+2.51%) |
Sep 26, 2022 | 271.83 | 284.09 | 270.31 | 276.01 | 58,011,224 | +0.68(+0.25%) |
Sep 23, 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 63,748,368 | -13.26(-4.59%) |
Sep 22, 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 70,469,464 | -12.21(-4.06%) |
Sep 21, 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 62,374,808 | -7.93(-2.57%) |
Sep 20, 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 61,559,676 | -0.34(-0.11%) |
Sep 19, 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 60,135,144 | +5.72(+1.89%) |
Sep 16, 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 87,143,496 | -0.40(-0.13%) |
Sep 15, 2022 | 301.83 | 309.12 | 300.73 | 303.75 | 64,702,220 | +1.14(+0.38%) |
Sep 14, 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 72,549,600 | +10.48(+3.59%) |
Sep 13, 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 68,136,208 | -12.29(-4.04%) |
Sep 12, 2022 | 300.72 | 305.49 | 300.40 | 304.42 | 48,601,948 | +4.74(+1.58%) |
Sep 09, 2022 | 291.67 | 299.85 | 291.30 | 299.68 | 54,471,380 | +10.42(+3.60%) |
Sep 08, 2022 | 281.30 | 289.50 | 279.76 | 289.26 | 53,643,316 | +5.56(+1.96%) |
Sep 07, 2022 | 273.10 | 283.84 | 272.27 | 283.70 | 49,965,364 | +9.28(+3.38%) |
Sep 06, 2022 | 272.67 | 275.99 | 265.74 | 274.42 | 55,805,492 | +4.21(+1.56%) |
Sep 02, 2022 | 281.07 | 282.30 | 269.08 | 270.21 | 50,931,228 | -6.95(-2.51%) |
Sep 01, 2022 | 272.58 | 277.58 | 266.15 | 277.16 | 54,214,224 | +1.55(+0.56%) |
Aug 31, 2022 | 280.62 | 281.25 | 271.81 | 275.61 | 51,953,064 | -2.09(-0.75%) |
Aug 30, 2022 | 287.86 | 288.48 | 272.65 | 277.70 | 50,471,528 | -7.12(-2.50%) |
Aug 29, 2022 | 282.83 | 287.74 | 280.70 | 284.82 | 41,759,276 | -3.27(-1.14%) |
Aug 26, 2022 | 297.43 | 302.00 | 287.47 | 288.09 | 57,163,948 | -7.98(-2.70%) |
Aug 25, 2022 | 302.36 | 302.96 | 291.60 | 296.07 | 53,161,784 | -1.03(-0.35%) |
Aug 24, 2022 | 297.56 | 303.65 | 296.50 | 297.10 | 57,165,684 | +0.64(+0.22%) |
Aug 23, 2022 | 291.45 | 298.83 | 287.92 | 296.45 | 63,906,408 | +6.54(+2.26%) |
Aug 22, 2022 | 291.91 | 292.40 | 286.30 | 289.91 | 55,725,756 | -6.75(-2.28%) |
Aug 19, 2022 | 299.00 | 300.36 | 292.50 | 296.67 | 61,399,908 | -6.20(-2.05%) |
Aug 18, 2022 | 306.00 | 306.50 | 301.85 | 302.87 | 47,443,848 | -1.13(-0.37%) |
Aug 17, 2022 | 303.40 | 309.65 | 300.03 | 304.00 | 68,703,176 | -2.57(-0.84%) |
Aug 16, 2022 | 311.67 | 314.67 | 302.88 | 306.56 | 88,029,360 | -2.76(-0.89%) |
Aug 15, 2022 | 301.79 | 313.13 | 301.23 | 309.32 | 89,254,416 | +9.29(+3.10%) |
Aug 12, 2022 | 289.41 | 300.16 | 285.03 | 300.03 | 79,668,600 | +13.40(+4.68%) |
Aug 11, 2022 | 296.51 | 298.24 | 285.83 | 286.63 | 70,060,232 | -7.73(-2.63%) |
Aug 10, 2022 | 297.07 | 297.51 | 283.37 | 294.36 | 94,838,048 | +11.02(+3.89%) |
Aug 09, 2022 | 290.29 | 292.40 | 279.35 | 283.33 | 86,149,728 | -7.09(-2.44%) |
Aug 08, 2022 | 295.00 | 305.20 | 289.08 | 290.42 | 99,162,440 | +2.25(+0.78%) |
Aug 05, 2022 | 302.67 | 304.61 | 285.55 | 288.17 | 113,177,736 | -20.46(-6.63%) |
Aug 04, 2022 | 311.00 | 313.61 | 305.00 | 308.63 | 71,959,952 | +1.24(+0.40%) |
Aug 03, 2022 | 305.00 | 309.55 | 301.15 | 307.40 | 80,005,528 | +6.81(+2.27%) |
Aug 02, 2022 | 294.00 | 307.83 | 292.67 | 300.59 | 95,474,368 | +3.31(+1.11%) |
Aug 01, 2022 | 301.28 | 311.88 | 295.00 | 297.28 | 116,949,728 | +0.13(+0.04%) |
Jul 29, 2022 | 280.70 | 298.32 | 279.10 | 297.15 | 95,362,592 | +16.25(+5.78%) |
Jul 28, 2022 | 280.07 | 283.30 | 272.80 | 280.90 | 84,548,048 | +6.22(+2.27%) |
Jul 27, 2022 | 263.81 | 275.93 | 261.79 | 274.68 | 88,162,912 | +15.82(+6.11%) |
Jul 26, 2022 | 266.51 | 267.31 | 256.26 | 258.86 | 66,668,016 | -9.57(-3.57%) |
Jul 25, 2022 | 272.22 | 274.15 | 267.40 | 268.43 | 63,942,600 | -3.81(-1.40%) |
Jul 22, 2022 | 276.22 | 280.79 | 270.71 | 272.24 | 103,475,592 | +0.54(+0.20%) |
Jul 21, 2022 | 255.11 | 273.27 | 254.87 | 271.71 | 141,756,960 | +24.21(+9.78%) |
Jul 20, 2022 | 246.78 | 250.66 | 243.48 | 247.50 | 88,458,720 | +1.97(+0.80%) |
Jul 19, 2022 | 245.00 | 247.14 | 236.98 | 245.53 | 80,797,064 | +4.98(+2.07%) |
Jul 18, 2022 | 244.94 | 250.52 | 239.60 | 240.55 | 82,873,800 | +0.48(+0.20%) |
Jul 15, 2022 | 240.00 | 243.62 | 236.89 | 240.07 | 70,584,744 | +1.75(+0.74%) |
Jul 14, 2022 | 234.90 | 238.65 | 229.33 | 238.31 | 78,394,608 | +1.27(+0.54%) |
Jul 13, 2022 | 225.50 | 242.06 | 225.03 | 237.04 | 97,847,528 | +3.97(+1.70%) |
Jul 12, 2022 | 236.85 | 239.77 | 228.37 | 233.07 | 87,820,040 | -1.27(-0.54%) |
Jul 11, 2022 | 252.10 | 253.06 | 233.63 | 234.34 | 99,363,480 | -16.42(-6.55%) |
Jul 08, 2022 | 242.33 | 254.98 | 241.16 | 250.76 | 101,855,552 | +6.22(+2.54%) |
Jul 07, 2022 | 233.92 | 245.36 | 232.21 | 244.54 | 81,811,904 | +12.81(+5.53%) |
Jul 06, 2022 | 230.78 | 234.56 | 227.19 | 231.73 | 71,748,976 | -1.33(-0.57%) |
Jul 05, 2022 | 223.00 | 233.15 | 216.17 | 233.07 | 84,662,360 | +5.80(+2.55%) |