Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,169 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,522 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,788 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.23 | 2,879,839 | -2.12(-0.68%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.09 | 310.36 | 2,766,964 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,301 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,942 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,804 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.42 | 329.83 | 333.89 | 1,281,668 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,435 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.21 | 340.51 | 3,445,430 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,702 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.51 | 2,659,381 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,496 | -14.75(-4.03%) |
Sep 12, 2022 | 364.52 | 368.21 | 363.22 | 365.53 | 1,276,431 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.24 | 360.55 | 363.48 | 1,297,021 | +2.32(+0.64%) |
Sep 08, 2022 | 355.33 | 361.61 | 354.68 | 361.16 | 1,012,601 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,918 | +6.63(+1.89%) |
Sep 06, 2022 | 344.38 | 354.16 | 344.20 | 351.05 | 1,630,584 | +9.01(+2.63%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,737 | -4.27(-1.23%) |
Sep 01, 2022 | 343.97 | 346.42 | 340.34 | 346.31 | 1,598,696 | -0.21(-0.06%) |
Aug 31, 2022 | 351.07 | 353.89 | 346.35 | 346.52 | 1,971,435 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.84 | 1,753,642 | -5.35(-1.51%) |
Aug 29, 2022 | 354.75 | 359.25 | 353.73 | 355.20 | 1,270,769 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.85 | 358.21 | 1,380,622 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,876 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.82 | 365.18 | 368.83 | 1,810,999 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.05 | 365.98 | 2,299,774 | -3.58(-0.97%) |
Aug 22, 2022 | 368.31 | 371.50 | 367.33 | 369.56 | 1,212,109 | -3.41(-0.91%) |
Aug 19, 2022 | 376.99 | 377.73 | 371.82 | 372.97 | 2,613,524 | -7.32(-1.93%) |
Aug 18, 2022 | 379.53 | 381.73 | 379.14 | 380.29 | 1,663,602 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.42 | 375.90 | 380.63 | 1,098,205 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.41 | 379.32 | 381.65 | 1,407,480 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.82 | 383.93 | 1,499,326 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.06 | 384.75 | 1,281,054 | +5.65(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.10 | 1,495,039 | -6.90(-1.79%) |
Aug 10, 2022 | 375.76 | 387.76 | 375.76 | 386.00 | 2,180,921 | +15.81(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.25 | 370.19 | 1,196,586 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,096 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,156 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.81 | 359.59 | 370.98 | 2,009,940 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.17 | 356.53 | 361.42 | 1,597,356 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,644 | -6.19(-1.68%) |
Aug 01, 2022 | 366.58 | 370.10 | 365.15 | 369.20 | 1,444,904 | -0.83(-0.23%) |
Jul 29, 2022 | 366.76 | 371.56 | 366.02 | 370.03 | 1,938,615 | +2.30(+0.62%) |
Jul 28, 2022 | 357.77 | 368.99 | 355.26 | 367.73 | 1,773,645 | +13.42(+3.79%) |
Jul 27, 2022 | 349.75 | 356.13 | 349.22 | 354.31 | 1,658,099 | +4.71(+1.35%) |
Jul 26, 2022 | 343.57 | 353.80 | 343.45 | 349.60 | 2,191,315 | +2.05(+0.59%) |
Jul 25, 2022 | 353.91 | 353.91 | 345.34 | 347.55 | 2,150,329 | -7.76(-2.19%) |
Jul 22, 2022 | 357.01 | 357.63 | 353.17 | 355.32 | 1,746,900 | +0.31(+0.09%) |
Jul 21, 2022 | 351.45 | 355.29 | 350.16 | 355.00 | 1,828,121 | +2.97(+0.84%) |
Jul 20, 2022 | 351.50 | 355.43 | 350.34 | 352.04 | 1,391,969 | +1.43(+0.41%) |
Jul 19, 2022 | 343.36 | 351.00 | 342.25 | 350.60 | 1,819,247 | +11.56(+3.41%) |
Jul 18, 2022 | 344.84 | 348.55 | 338.34 | 339.04 | 1,741,588 | -4.02(-1.17%) |
Jul 15, 2022 | 343.08 | 345.47 | 341.40 | 343.06 | 1,783,172 | +4.20(+1.24%) |
Jul 14, 2022 | 332.39 | 341.06 | 330.37 | 338.85 | 1,533,977 | +3.09(+0.92%) |
Jul 13, 2022 | 335.04 | 337.83 | 333.18 | 335.76 | 2,538,297 | -3.96(-1.16%) |
Jul 12, 2022 | 343.44 | 347.91 | 337.83 | 339.72 | 1,695,456 | -5.46(-1.58%) |
Jul 11, 2022 | 347.59 | 349.85 | 342.26 | 345.18 | 1,531,059 | -0.85(-0.25%) |
Jul 08, 2022 | 342.79 | 349.36 | 342.78 | 346.03 | 1,636,906 | +0.64(+0.18%) |
Jul 07, 2022 | 338.69 | 345.89 | 338.69 | 345.39 | 1,641,482 | +2.76(+0.81%) |
Jul 06, 2022 | 340.40 | 345.23 | 337.93 | 342.63 | 1,790,220 | +4.61(+1.37%) |
Jul 05, 2022 | 332.08 | 338.43 | 330.57 | 338.02 | 2,089,241 | +0.97(+0.29%) |