Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 304.75 | 309.48 | 299.63 | 299.90 | 2,245,222 | -4.99(-1.64%) |
Sep 29, 2022 | 306.08 | 306.94 | 302.85 | 304.89 | 2,253,591 | -4.26(-1.38%) |
Sep 28, 2022 | 309.68 | 311.62 | 305.51 | 309.15 | 2,707,676 | +1.47(+0.48%) |
Sep 27, 2022 | 312.34 | 314.55 | 304.71 | 307.68 | 2,885,048 | -2.12(-0.68%) |
Sep 26, 2022 | 311.58 | 313.40 | 306.54 | 309.80 | 2,771,969 | -2.39(-0.76%) |
Sep 23, 2022 | 316.04 | 317.83 | 309.66 | 312.19 | 2,489,797 | -4.43(-1.40%) |
Sep 22, 2022 | 327.63 | 328.28 | 316.47 | 316.62 | 2,559,563 | -12.29(-3.74%) |
Sep 21, 2022 | 335.68 | 338.72 | 328.90 | 328.90 | 1,331,207 | -4.39(-1.32%) |
Sep 20, 2022 | 336.30 | 336.81 | 329.24 | 333.29 | 1,283,986 | -5.25(-1.55%) |
Sep 19, 2022 | 336.52 | 338.88 | 334.93 | 338.54 | 1,571,272 | -1.36(-0.40%) |
Sep 16, 2022 | 337.81 | 340.16 | 334.61 | 339.89 | 3,451,662 | -0.97(-0.29%) |
Sep 15, 2022 | 344.40 | 344.87 | 338.24 | 340.86 | 2,112,516 | -4.03(-1.17%) |
Sep 14, 2022 | 353.36 | 353.36 | 341.74 | 344.89 | 2,664,191 | -5.25(-1.50%) |
Sep 13, 2022 | 357.73 | 358.76 | 349.43 | 350.15 | 1,669,510 | -14.72(-4.03%) |
Sep 12, 2022 | 363.87 | 367.55 | 362.56 | 364.87 | 1,278,740 | +2.04(+0.56%) |
Sep 09, 2022 | 360.92 | 364.58 | 359.90 | 362.82 | 1,299,367 | +2.32(+0.64%) |
Sep 08, 2022 | 354.69 | 360.96 | 354.04 | 360.51 | 1,014,432 | +3.47(+0.97%) |
Sep 07, 2022 | 350.51 | 357.40 | 348.98 | 357.04 | 1,101,908 | +6.62(+1.89%) |
Sep 06, 2022 | 343.76 | 353.52 | 343.57 | 350.42 | 1,633,534 | +9.00(+2.64%) |
Sep 02, 2022 | 349.78 | 349.78 | 339.38 | 341.42 | 1,256,005 | -4.26(-1.23%) |
Sep 01, 2022 | 343.35 | 345.80 | 339.73 | 345.69 | 1,601,587 | -0.21(-0.06%) |
Aug 31, 2022 | 350.44 | 353.25 | 345.73 | 345.89 | 1,975,000 | -3.32(-0.95%) |
Aug 30, 2022 | 356.92 | 356.92 | 346.80 | 349.21 | 1,756,814 | -5.34(-1.51%) |
Aug 29, 2022 | 354.11 | 358.60 | 353.09 | 354.56 | 1,273,067 | -3.01(-0.84%) |
Aug 26, 2022 | 373.22 | 373.39 | 357.21 | 357.56 | 1,383,119 | -15.28(-4.10%) |
Aug 25, 2022 | 368.03 | 372.90 | 364.99 | 372.84 | 2,040,560 | +4.68(+1.27%) |
Aug 24, 2022 | 365.45 | 369.16 | 364.52 | 368.17 | 1,814,274 | +2.85(+0.78%) |
Aug 23, 2022 | 367.44 | 368.45 | 364.39 | 365.32 | 2,303,934 | -3.58(-0.97%) |
Aug 22, 2022 | 367.65 | 370.83 | 366.67 | 368.89 | 1,214,301 | -3.40(-0.91%) |
Aug 19, 2022 | 376.31 | 377.05 | 371.15 | 372.29 | 2,618,251 | -7.31(-1.93%) |
Aug 18, 2022 | 378.85 | 381.04 | 378.46 | 379.60 | 1,666,611 | -0.34(-0.09%) |
Aug 17, 2022 | 376.06 | 382.73 | 375.22 | 379.95 | 1,100,192 | -1.02(-0.27%) |
Aug 16, 2022 | 380.40 | 382.72 | 378.63 | 380.97 | 1,410,025 | -2.27(-0.59%) |
Aug 15, 2022 | 382.98 | 387.85 | 382.13 | 383.24 | 1,502,037 | -0.81(-0.21%) |
Aug 12, 2022 | 380.67 | 384.60 | 378.38 | 384.05 | 1,283,371 | +5.63(+1.49%) |
Aug 11, 2022 | 387.13 | 387.35 | 377.94 | 378.42 | 1,497,743 | -6.89(-1.79%) |
Aug 10, 2022 | 375.09 | 387.06 | 375.09 | 385.31 | 2,184,866 | +15.79(+4.27%) |
Aug 09, 2022 | 370.80 | 372.34 | 366.59 | 369.52 | 1,198,750 | -1.01(-0.27%) |
Aug 08, 2022 | 372.37 | 372.69 | 366.72 | 370.53 | 890,705 | +1.44(+0.39%) |
Aug 05, 2022 | 365.67 | 369.50 | 361.95 | 369.09 | 997,958 | -1.23(-0.33%) |
Aug 04, 2022 | 358.94 | 371.14 | 358.94 | 370.31 | 2,013,575 | +9.54(+2.65%) |
Aug 03, 2022 | 361.59 | 364.51 | 355.89 | 360.77 | 1,600,245 | -1.59(-0.44%) |
Aug 02, 2022 | 362.57 | 367.95 | 356.14 | 362.36 | 2,055,355 | -6.17(-1.68%) |
Aug 01, 2022 | 365.91 | 369.43 | 364.49 | 368.53 | 1,447,517 | -0.83(-0.23%) |
Jul 29, 2022 | 366.10 | 370.89 | 365.36 | 369.36 | 1,942,122 | +2.29(+0.62%) |
Jul 28, 2022 | 357.12 | 368.32 | 354.62 | 367.07 | 1,776,853 | +13.39(+3.79%) |
Jul 27, 2022 | 349.12 | 355.49 | 348.59 | 353.68 | 1,661,098 | +4.70(+1.35%) |
Jul 26, 2022 | 342.95 | 353.17 | 342.83 | 348.97 | 2,195,279 | +2.05(+0.59%) |
Jul 25, 2022 | 353.27 | 353.27 | 344.72 | 346.92 | 2,154,218 | -7.75(-2.19%) |
Jul 22, 2022 | 356.37 | 356.99 | 352.53 | 354.67 | 1,750,059 | +0.31(+0.09%) |
Jul 21, 2022 | 350.81 | 354.65 | 349.53 | 354.36 | 1,831,428 | +2.96(+0.84%) |
Jul 20, 2022 | 350.86 | 354.79 | 349.71 | 351.40 | 1,394,487 | +1.43(+0.41%) |
Jul 19, 2022 | 342.74 | 350.36 | 341.63 | 349.97 | 1,822,537 | +11.54(+3.41%) |
Jul 18, 2022 | 344.22 | 347.92 | 337.73 | 338.43 | 1,744,738 | -4.01(-1.17%) |
Jul 15, 2022 | 342.46 | 344.85 | 340.79 | 342.44 | 1,786,398 | +4.19(+1.24%) |
Jul 14, 2022 | 331.79 | 340.45 | 329.77 | 338.24 | 1,536,751 | +3.09(+0.92%) |
Jul 13, 2022 | 334.44 | 337.22 | 332.58 | 335.15 | 2,542,888 | -3.95(-1.16%) |
Jul 12, 2022 | 342.82 | 347.29 | 337.22 | 339.10 | 1,698,523 | -5.45(-1.58%) |
Jul 11, 2022 | 346.96 | 349.22 | 341.64 | 344.55 | 1,533,829 | -0.85(-0.25%) |
Jul 08, 2022 | 342.17 | 348.73 | 342.16 | 345.40 | 1,639,866 | +0.64(+0.18%) |
Jul 07, 2022 | 338.07 | 345.27 | 338.07 | 344.77 | 1,644,451 | +2.75(+0.80%) |
Jul 06, 2022 | 339.79 | 344.61 | 337.32 | 342.01 | 1,793,458 | +4.61(+1.37%) |
Jul 05, 2022 | 331.48 | 337.82 | 329.97 | 337.41 | 2,093,020 | +0.97(+0.29%) |