Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 307.63 | 312.57 | 302.98 | 303.20 | 1,004,999 | -5.60(-1.81%) |
Sep 29, 2022 | 312.36 | 312.81 | 305.14 | 308.80 | 2,689,414 | -8.14(-2.57%) |
Sep 28, 2022 | 311.06 | 318.48 | 309.20 | 316.94 | 1,444,031 | +3.63(+1.16%) |
Sep 27, 2022 | 316.42 | 319.55 | 310.18 | 313.31 | 2,353,386 | +1.12(+0.36%) |
Sep 26, 2022 | 313.55 | 319.08 | 311.34 | 312.18 | 1,148,520 | -2.05(-0.65%) |
Sep 23, 2022 | 315.81 | 316.38 | 310.30 | 314.23 | 2,645,742 | -4.52(-1.42%) |
Sep 22, 2022 | 321.43 | 322.63 | 317.14 | 318.75 | 742,735 | -4.25(-1.32%) |
Sep 21, 2022 | 329.52 | 334.58 | 323.00 | 323.00 | 509,524 | -4.97(-1.52%) |
Sep 20, 2022 | 326.88 | 330.17 | 325.23 | 327.97 | 479,889 | -2.05(-0.62%) |
Sep 19, 2022 | 324.33 | 330.27 | 324.33 | 330.01 | 2,745,999 | +2.57(+0.78%) |
Sep 16, 2022 | 326.54 | 327.94 | 322.96 | 327.45 | 719,049 | -2.47(-0.75%) |
Sep 15, 2022 | 334.48 | 337.06 | 328.05 | 329.92 | 592,449 | -7.51(-2.23%) |
Sep 14, 2022 | 337.53 | 339.29 | 334.09 | 337.42 | 446,082 | +1.46(+0.43%) |
Sep 13, 2022 | 344.46 | 345.62 | 335.11 | 335.97 | 716,687 | -18.57(-5.24%) |
Sep 12, 2022 | 350.96 | 354.60 | 350.96 | 354.54 | 308,254 | +5.53(+1.58%) |
Sep 09, 2022 | 344.41 | 349.70 | 344.35 | 349.01 | 313,029 | +7.38(+2.16%) |
Sep 08, 2022 | 337.12 | 342.98 | 335.67 | 341.63 | 401,910 | +2.05(+0.60%) |
Sep 07, 2022 | 334.75 | 340.99 | 333.60 | 339.58 | 558,162 | +5.32(+1.59%) |
Sep 06, 2022 | 337.33 | 338.19 | 332.12 | 334.25 | 615,361 | -2.44(-0.72%) |
Sep 02, 2022 | 344.42 | 346.34 | 334.85 | 336.70 | 549,785 | -4.00(-1.18%) |
Sep 01, 2022 | 339.85 | 341.15 | 333.57 | 340.70 | 629,886 | -3.01(-0.88%) |
Aug 31, 2022 | 349.48 | 350.50 | 343.62 | 343.71 | 438,436 | -3.38(-0.98%) |
Aug 30, 2022 | 352.97 | 353.26 | 343.93 | 347.10 | 504,410 | -3.53(-1.01%) |
Aug 29, 2022 | 351.52 | 354.24 | 349.30 | 350.63 | 556,161 | -4.59(-1.29%) |
Aug 26, 2022 | 370.92 | 371.59 | 355.19 | 355.22 | 552,685 | -15.70(-4.23%) |
Aug 25, 2022 | 366.09 | 371.05 | 365.32 | 370.92 | 214,635 | +6.61(+1.81%) |
Aug 24, 2022 | 363.56 | 365.96 | 362.59 | 364.31 | 347,182 | +0.59(+0.16%) |
Aug 23, 2022 | 364.01 | 367.76 | 363.32 | 363.72 | 274,563 | -0.86(-0.23%) |
Aug 22, 2022 | 369.85 | 369.85 | 363.63 | 364.57 | 472,257 | -10.28(-2.74%) |
Aug 19, 2022 | 378.63 | 379.26 | 374.14 | 374.86 | 361,369 | -7.36(-1.93%) |
Aug 18, 2022 | 380.40 | 383.71 | 379.16 | 382.22 | 266,718 | +1.99(+0.52%) |
Aug 17, 2022 | 380.22 | 382.93 | 377.38 | 380.23 | 558,542 | -3.23(-0.84%) |
Aug 16, 2022 | 382.72 | 385.30 | 379.60 | 383.46 | 362,562 | -1.34(-0.35%) |
Aug 15, 2022 | 381.21 | 385.36 | 380.83 | 384.80 | 330,622 | +2.31(+0.60%) |
Aug 12, 2022 | 377.77 | 382.48 | 376.20 | 382.48 | 351,943 | +7.78(+2.08%) |
Aug 11, 2022 | 379.52 | 381.71 | 374.25 | 374.70 | 567,433 | -2.19(-0.58%) |
Aug 10, 2022 | 374.72 | 377.17 | 372.37 | 376.88 | 661,761 | +11.16(+3.05%) |
Aug 09, 2022 | 367.31 | 367.62 | 363.77 | 365.73 | 401,448 | -4.55(-1.23%) |
Aug 08, 2022 | 372.59 | 376.11 | 368.36 | 370.27 | 540,327 | -2.59(-0.69%) |
Aug 05, 2022 | 367.40 | 374.06 | 367.11 | 372.86 | 345,534 | -0.58(-0.16%) |
Aug 04, 2022 | 371.72 | 373.48 | 368.96 | 373.44 | 343,117 | +1.18(+0.32%) |
Aug 03, 2022 | 363.64 | 373.03 | 363.64 | 372.26 | 497,414 | +10.49(+2.90%) |
Aug 02, 2022 | 360.27 | 366.00 | 358.72 | 361.77 | 567,793 | -1.88(-0.52%) |
Aug 01, 2022 | 361.35 | 367.35 | 359.81 | 363.65 | 589,944 | -0.65(-0.18%) |
Jul 29, 2022 | 359.79 | 365.22 | 358.08 | 364.30 | 587,308 | +5.85(+1.63%) |
Jul 28, 2022 | 353.56 | 359.25 | 350.25 | 358.45 | 466,104 | +5.04(+1.43%) |
Jul 27, 2022 | 344.50 | 354.97 | 344.08 | 353.42 | 730,107 | +14.65(+4.33%) |
Jul 26, 2022 | 344.26 | 344.51 | 337.78 | 338.76 | 320,217 | -6.50(-1.88%) |
Jul 25, 2022 | 347.27 | 347.27 | 342.60 | 345.27 | 595,097 | -2.23(-0.64%) |
Jul 22, 2022 | 352.61 | 354.37 | 345.50 | 347.50 | 456,271 | -5.51(-1.56%) |
Jul 21, 2022 | 348.34 | 353.02 | 345.03 | 353.01 | 449,014 | +5.06(+1.45%) |
Jul 20, 2022 | 341.74 | 349.35 | 340.99 | 347.95 | 526,719 | +6.39(+1.87%) |
Jul 19, 2022 | 335.49 | 342.06 | 333.39 | 341.57 | 418,625 | +9.98(+3.01%) |
Jul 18, 2022 | 337.78 | 339.30 | 330.43 | 331.59 | 484,669 | -3.02(-0.90%) |
Jul 15, 2022 | 331.96 | 334.68 | 330.19 | 334.61 | 391,792 | +6.03(+1.84%) |
Jul 14, 2022 | 323.30 | 329.84 | 319.25 | 328.58 | 538,258 | +2.19(+0.67%) |
Jul 13, 2022 | 321.06 | 328.23 | 319.50 | 326.38 | 602,963 | -0.76(-0.23%) |
Jul 12, 2022 | 332.84 | 335.28 | 325.40 | 327.14 | 642,513 | -4.55(-1.37%) |
Jul 11, 2022 | 334.19 | 334.82 | 329.51 | 331.69 | 395,545 | -5.39(-1.60%) |
Jul 08, 2022 | 332.71 | 338.42 | 332.11 | 337.08 | 690,370 | +0.24(+0.07%) |
Jul 07, 2022 | 331.11 | 337.53 | 331.00 | 336.84 | 407,575 | +7.33(+2.22%) |
Jul 06, 2022 | 327.68 | 332.06 | 325.94 | 329.51 | 411,604 | +2.27(+0.69%) |
Jul 05, 2022 | 318.25 | 327.24 | 316.21 | 327.24 | 543,058 | +4.93(+1.53%) |