Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 315.83 | 323.98 | 314.00 | 314.48 | 919,957 | -5.49(-1.71%) |
Sep 29, 2022 | 324.20 | 324.81 | 314.86 | 319.97 | 1,013,730 | -10.27(-3.11%) |
Sep 28, 2022 | 322.93 | 331.53 | 321.59 | 330.24 | 1,366,549 | +4.62(+1.42%) |
Sep 27, 2022 | 328.48 | 330.89 | 320.94 | 325.62 | 1,005,939 | +3.00(+0.93%) |
Sep 26, 2022 | 326.39 | 331.41 | 322.04 | 322.62 | 972,902 | -4.91(-1.50%) |
Sep 23, 2022 | 328.05 | 328.94 | 321.60 | 327.53 | 1,318,538 | -4.44(-1.34%) |
Sep 22, 2022 | 339.31 | 340.74 | 330.02 | 331.98 | 996,883 | -9.28(-2.72%) |
Sep 21, 2022 | 345.38 | 356.57 | 341.26 | 341.26 | 1,200,723 | -3.48(-1.01%) |
Sep 20, 2022 | 346.00 | 347.69 | 342.01 | 344.75 | 892,548 | -4.64(-1.33%) |
Sep 19, 2022 | 343.13 | 351.23 | 342.97 | 349.39 | 729,184 | +1.83(+0.53%) |
Sep 16, 2022 | 341.69 | 347.94 | 339.09 | 347.56 | 1,152,215 | +2.07(+0.60%) |
Sep 15, 2022 | 348.96 | 353.05 | 343.15 | 345.49 | 825,284 | -5.83(-1.66%) |
Sep 14, 2022 | 349.99 | 353.76 | 346.08 | 351.32 | 924,550 | +3.94(+1.14%) |
Sep 13, 2022 | 356.30 | 359.36 | 346.33 | 347.38 | 1,379,296 | -23.00(-6.21%) |
Sep 12, 2022 | 370.17 | 372.21 | 365.93 | 370.38 | 886,879 | +1.80(+0.49%) |
Sep 09, 2022 | 364.69 | 370.48 | 364.69 | 368.58 | 701,952 | +8.64(+2.40%) |
Sep 08, 2022 | 350.55 | 361.29 | 348.38 | 359.95 | 958,600 | +5.97(+1.69%) |
Sep 07, 2022 | 349.50 | 356.97 | 346.86 | 353.98 | 576,737 | +5.89(+1.69%) |
Sep 06, 2022 | 352.10 | 354.03 | 345.42 | 348.09 | 914,249 | -4.06(-1.15%) |
Sep 02, 2022 | 361.55 | 364.07 | 350.62 | 352.16 | 1,304,912 | -3.91(-1.10%) |
Sep 01, 2022 | 353.54 | 356.11 | 345.03 | 356.06 | 1,541,310 | -6.73(-1.86%) |
Aug 31, 2022 | 368.25 | 368.26 | 359.62 | 362.79 | 1,008,923 | -3.84(-1.05%) |
Aug 30, 2022 | 374.94 | 375.09 | 362.13 | 366.63 | 1,090,652 | -4.32(-1.16%) |
Aug 29, 2022 | 374.57 | 378.91 | 370.33 | 370.95 | 874,186 | -7.64(-2.02%) |
Aug 26, 2022 | 400.46 | 401.38 | 378.00 | 378.59 | 963,975 | -22.77(-5.67%) |
Aug 25, 2022 | 387.54 | 401.83 | 387.33 | 401.36 | 910,167 | +14.19(+3.67%) |
Aug 24, 2022 | 385.76 | 388.50 | 382.69 | 387.17 | 424,516 | +0.97(+0.25%) |
Aug 23, 2022 | 384.56 | 392.09 | 384.12 | 386.20 | 824,562 | +1.91(+0.50%) |
Aug 22, 2022 | 391.21 | 391.95 | 382.42 | 384.29 | 986,206 | -15.02(-3.76%) |
Aug 19, 2022 | 404.74 | 406.79 | 397.26 | 399.31 | 789,439 | -11.08(-2.70%) |
Aug 18, 2022 | 402.33 | 413.13 | 400.88 | 410.39 | 576,889 | +9.15(+2.28%) |
Aug 17, 2022 | 404.87 | 405.07 | 395.63 | 401.24 | 895,357 | -9.93(-2.42%) |
Aug 16, 2022 | 413.29 | 415.11 | 406.58 | 411.17 | 531,489 | -4.25(-1.02%) |
Aug 15, 2022 | 412.04 | 416.58 | 409.22 | 415.42 | 450,169 | +1.54(+0.37%) |
Aug 12, 2022 | 404.80 | 415.00 | 403.32 | 413.88 | 696,581 | +11.77(+2.93%) |
Aug 11, 2022 | 406.05 | 413.99 | 401.23 | 402.12 | 816,699 | -0.52(-0.13%) |
Aug 10, 2022 | 396.90 | 403.38 | 391.61 | 402.64 | 1,173,490 | +16.05(+4.15%) |
Aug 09, 2022 | 395.80 | 396.21 | 381.27 | 386.59 | 1,484,044 | -18.57(-4.58%) |
Aug 08, 2022 | 405.71 | 410.21 | 398.93 | 405.16 | 1,039,879 | -6.22(-1.51%) |
Aug 05, 2022 | 407.34 | 414.92 | 405.47 | 411.38 | 1,114,046 | -3.23(-0.78%) |
Aug 04, 2022 | 410.68 | 415.86 | 409.48 | 414.61 | 651,815 | +2.97(+0.72%) |
Aug 03, 2022 | 400.45 | 412.44 | 400.19 | 411.63 | 971,587 | +11.13(+2.78%) |
Aug 02, 2022 | 396.74 | 406.59 | 395.06 | 400.51 | 721,566 | -0.76(-0.19%) |
Aug 01, 2022 | 396.90 | 404.74 | 394.29 | 401.27 | 1,294,791 | +1.54(+0.39%) |
Jul 29, 2022 | 390.94 | 400.85 | 389.59 | 399.73 | 1,304,665 | +3.05(+0.77%) |
Jul 28, 2022 | 392.71 | 397.53 | 384.16 | 396.68 | 1,199,137 | +4.83(+1.23%) |
Jul 27, 2022 | 381.43 | 395.01 | 380.28 | 391.85 | 1,091,412 | +17.14(+4.58%) |
Jul 26, 2022 | 378.52 | 380.44 | 373.31 | 374.71 | 852,014 | -6.35(-1.67%) |
Jul 25, 2022 | 380.54 | 381.35 | 374.69 | 381.06 | 972,511 | -2.42(-0.63%) |
Jul 22, 2022 | 391.90 | 392.07 | 380.01 | 383.48 | 1,545,055 | -9.69(-2.46%) |
Jul 21, 2022 | 388.86 | 393.42 | 383.30 | 393.17 | 934,445 | +6.32(+1.63%) |
Jul 20, 2022 | 376.66 | 388.68 | 374.33 | 386.85 | 1,645,739 | +9.62(+2.55%) |
Jul 19, 2022 | 367.00 | 379.27 | 365.95 | 377.23 | 1,058,358 | +15.93(+4.41%) |
Jul 18, 2022 | 368.47 | 371.29 | 359.01 | 361.30 | 1,004,118 | -1.16(-0.32%) |
Jul 15, 2022 | 359.42 | 363.04 | 353.79 | 362.46 | 1,013,716 | +8.45(+2.39%) |
Jul 14, 2022 | 345.74 | 355.52 | 340.69 | 354.01 | 1,081,884 | +7.35(+2.12%) |
Jul 13, 2022 | 337.68 | 349.43 | 336.99 | 346.66 | 1,209,986 | +1.94(+0.56%) |
Jul 12, 2022 | 345.99 | 348.54 | 342.20 | 344.72 | 1,526,486 | +0.96(+0.28%) |
Jul 11, 2022 | 346.53 | 348.26 | 341.52 | 343.76 | 845,627 | -8.11(-2.30%) |
Jul 08, 2022 | 345.12 | 354.27 | 344.08 | 351.86 | 792,745 | +1.67(+0.48%) |
Jul 07, 2022 | 343.06 | 351.95 | 343.06 | 350.19 | 973,326 | +15.00(+4.48%) |
Jul 06, 2022 | 333.88 | 339.11 | 330.23 | 335.19 | 907,070 | +1.63(+0.49%) |
Jul 05, 2022 | 322.57 | 333.56 | 320.61 | 333.56 | 1,151,415 | +2.61(+0.79%) |