Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 304.75 | 309.47 | 299.63 | 299.90 | 2,245,239 | -4.99(-1.64%) |
Sep 29, 2022 | 306.07 | 306.94 | 302.84 | 304.89 | 2,253,607 | -4.26(-1.38%) |
Sep 28, 2022 | 309.68 | 311.61 | 305.50 | 309.15 | 2,707,696 | +1.47(+0.48%) |
Sep 27, 2022 | 312.34 | 314.55 | 304.71 | 307.68 | 2,885,069 | -2.12(-0.68%) |
Sep 26, 2022 | 311.57 | 313.40 | 306.54 | 309.80 | 2,771,989 | -2.39(-0.76%) |
Sep 23, 2022 | 316.03 | 317.83 | 309.66 | 312.18 | 2,489,815 | -4.43(-1.40%) |
Sep 22, 2022 | 327.63 | 328.28 | 316.46 | 316.61 | 2,559,582 | -12.29(-3.74%) |
Sep 21, 2022 | 335.68 | 338.72 | 328.90 | 328.90 | 1,331,217 | -4.39(-1.32%) |
Sep 20, 2022 | 336.30 | 336.81 | 329.23 | 333.29 | 1,283,996 | -5.25(-1.55%) |
Sep 19, 2022 | 336.52 | 338.87 | 334.93 | 338.53 | 1,571,283 | -1.36(-0.40%) |
Sep 16, 2022 | 337.81 | 340.16 | 334.61 | 339.89 | 3,451,687 | -0.97(-0.29%) |
Sep 15, 2022 | 344.40 | 344.87 | 338.23 | 340.86 | 2,112,532 | -4.03(-1.17%) |
Sep 14, 2022 | 353.36 | 353.36 | 341.74 | 344.89 | 2,664,210 | -5.25(-1.50%) |
Sep 13, 2022 | 357.73 | 358.76 | 349.43 | 350.14 | 1,669,522 | -14.72(-4.03%) |
Sep 12, 2022 | 363.86 | 367.55 | 362.56 | 364.87 | 1,278,749 | +2.04(+0.56%) |
Sep 09, 2022 | 360.92 | 364.58 | 359.90 | 362.82 | 1,299,376 | +2.32(+0.64%) |
Sep 08, 2022 | 354.69 | 360.96 | 354.04 | 360.50 | 1,014,440 | +3.47(+0.97%) |
Sep 07, 2022 | 350.51 | 357.40 | 348.97 | 357.04 | 1,101,916 | +6.62(+1.89%) |
Sep 06, 2022 | 343.76 | 353.52 | 343.57 | 350.42 | 1,633,545 | +9.00(+2.63%) |
Sep 02, 2022 | 349.78 | 349.78 | 339.38 | 341.42 | 1,256,014 | -4.26(-1.23%) |
Sep 01, 2022 | 343.35 | 345.79 | 339.72 | 345.68 | 1,601,599 | -0.21(-0.06%) |
Aug 31, 2022 | 350.44 | 353.25 | 345.72 | 345.89 | 1,975,015 | -3.32(-0.95%) |
Aug 30, 2022 | 356.92 | 356.92 | 346.80 | 349.21 | 1,756,827 | -5.34(-1.51%) |
Aug 29, 2022 | 354.11 | 358.59 | 353.09 | 354.55 | 1,273,077 | -3.00(-0.84%) |
Aug 26, 2022 | 373.21 | 373.39 | 357.20 | 357.56 | 1,383,129 | -15.28(-4.10%) |
Aug 25, 2022 | 368.03 | 372.90 | 364.98 | 372.84 | 2,040,575 | +4.67(+1.27%) |
Aug 24, 2022 | 365.45 | 369.15 | 364.52 | 368.17 | 1,814,287 | +2.85(+0.78%) |
Aug 23, 2022 | 367.44 | 368.45 | 364.39 | 365.31 | 2,303,950 | -3.58(-0.97%) |
Aug 22, 2022 | 367.65 | 370.83 | 366.67 | 368.89 | 1,214,310 | -3.40(-0.91%) |
Aug 19, 2022 | 376.31 | 377.04 | 371.14 | 372.29 | 2,618,270 | -7.31(-1.93%) |
Aug 18, 2022 | 378.85 | 381.04 | 378.45 | 379.60 | 1,666,623 | -0.34(-0.09%) |
Aug 17, 2022 | 376.05 | 382.73 | 375.22 | 379.94 | 1,100,200 | -1.02(-0.27%) |
Aug 16, 2022 | 380.39 | 382.72 | 378.63 | 380.96 | 1,410,036 | -2.27(-0.59%) |
Aug 15, 2022 | 382.97 | 387.85 | 382.13 | 383.24 | 1,502,048 | -0.81(-0.21%) |
Aug 12, 2022 | 380.67 | 384.60 | 378.38 | 384.05 | 1,283,380 | +5.63(+1.49%) |
Aug 11, 2022 | 387.13 | 387.34 | 377.94 | 378.42 | 1,497,754 | -6.89(-1.79%) |
Aug 10, 2022 | 375.08 | 387.06 | 375.08 | 385.30 | 2,184,881 | +15.79(+4.27%) |
Aug 09, 2022 | 370.80 | 372.34 | 366.59 | 369.52 | 1,198,759 | -1.01(-0.27%) |
Aug 08, 2022 | 372.37 | 372.69 | 366.71 | 370.53 | 890,711 | +1.44(+0.39%) |
Aug 05, 2022 | 365.67 | 369.50 | 361.95 | 369.09 | 997,965 | -1.22(-0.33%) |
Aug 04, 2022 | 358.94 | 371.14 | 358.94 | 370.31 | 2,013,590 | +9.54(+2.65%) |
Aug 03, 2022 | 361.59 | 364.51 | 355.89 | 360.77 | 1,600,256 | -1.59(-0.44%) |
Aug 02, 2022 | 362.57 | 367.95 | 356.14 | 362.35 | 2,055,370 | -6.17(-1.68%) |
Aug 01, 2022 | 365.91 | 369.43 | 364.49 | 368.53 | 1,447,528 | -0.83(-0.23%) |
Jul 29, 2022 | 366.10 | 370.89 | 365.35 | 369.36 | 1,942,136 | +2.29(+0.62%) |
Jul 28, 2022 | 357.12 | 368.32 | 354.61 | 367.07 | 1,776,866 | +13.40(+3.79%) |
Jul 27, 2022 | 349.12 | 355.49 | 348.59 | 353.67 | 1,661,111 | +4.70(+1.35%) |
Jul 26, 2022 | 342.95 | 353.16 | 342.82 | 348.97 | 2,195,295 | +2.05(+0.59%) |
Jul 25, 2022 | 353.27 | 353.27 | 344.72 | 346.92 | 2,154,234 | -7.75(-2.19%) |
Jul 22, 2022 | 356.37 | 356.98 | 352.53 | 354.67 | 1,750,072 | +0.31(+0.09%) |
Jul 21, 2022 | 350.81 | 354.65 | 349.53 | 354.36 | 1,831,441 | +2.96(+0.84%) |
Jul 20, 2022 | 350.86 | 354.79 | 349.70 | 351.40 | 1,394,497 | +1.43(+0.41%) |
Jul 19, 2022 | 342.74 | 350.36 | 341.63 | 349.97 | 1,822,550 | +11.54(+3.41%) |
Jul 18, 2022 | 344.22 | 347.92 | 337.73 | 338.43 | 1,744,751 | -4.01(-1.17%) |
Jul 15, 2022 | 342.46 | 344.84 | 340.78 | 342.43 | 1,786,411 | +4.19(+1.24%) |
Jul 14, 2022 | 331.79 | 340.44 | 329.77 | 338.24 | 1,536,762 | +3.09(+0.92%) |
Jul 13, 2022 | 334.44 | 337.22 | 332.57 | 335.15 | 2,542,906 | -3.95(-1.16%) |
Jul 12, 2022 | 342.81 | 347.28 | 337.22 | 339.10 | 1,698,535 | -5.45(-1.58%) |
Jul 11, 2022 | 346.96 | 349.21 | 341.64 | 344.55 | 1,533,840 | -0.85(-0.25%) |
Jul 08, 2022 | 342.17 | 348.72 | 342.16 | 345.40 | 1,639,878 | +0.64(+0.18%) |
Jul 07, 2022 | 338.07 | 345.26 | 338.07 | 344.76 | 1,644,463 | +2.75(+0.81%) |
Jul 06, 2022 | 339.79 | 344.61 | 337.32 | 342.01 | 1,793,471 | +4.61(+1.36%) |
Jul 05, 2022 | 331.48 | 337.82 | 329.97 | 337.41 | 2,093,035 | +0.97(+0.29%) |