Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 233.78 | 238.90 | 227.80 | 231.46 | 1,495,815 | -4.10(-1.74%) |
Sep 29, 2022 | 251.09 | 251.87 | 234.55 | 235.56 | 1,082,113 | -21.23(-8.27%) |
Sep 28, 2022 | 246.73 | 257.50 | 244.16 | 256.79 | 826,903 | +7.21(+2.89%) |
Sep 27, 2022 | 254.69 | 258.41 | 246.24 | 249.58 | 877,992 | +1.93(+0.78%) |
Sep 26, 2022 | 258.52 | 264.76 | 246.36 | 247.65 | 1,044,722 | -11.15(-4.31%) |
Sep 23, 2022 | 265.80 | 269.31 | 255.32 | 258.80 | 1,097,562 | -12.14(-4.48%) |
Sep 22, 2022 | 287.38 | 290.76 | 270.03 | 270.94 | 839,256 | -17.02(-5.91%) |
Sep 21, 2022 | 298.46 | 299.39 | 286.88 | 287.96 | 880,317 | -6.40(-2.17%) |
Sep 20, 2022 | 306.08 | 308.93 | 294.23 | 294.36 | 571,526 | -13.59(-4.41%) |
Sep 19, 2022 | 304.70 | 313.40 | 304.70 | 307.95 | 559,842 | -2.56(-0.82%) |
Sep 16, 2022 | 306.85 | 312.47 | 301.70 | 310.51 | 813,214 | -2.74(-0.87%) |
Sep 15, 2022 | 319.09 | 324.32 | 307.00 | 313.25 | 700,810 | -9.45(-2.93%) |
Sep 14, 2022 | 312.45 | 323.13 | 305.67 | 322.70 | 786,254 | +9.52(+3.04%) |
Sep 13, 2022 | 302.62 | 317.66 | 301.75 | 313.18 | 785,138 | -3.02(-0.96%) |
Sep 12, 2022 | 315.20 | 317.11 | 308.95 | 316.20 | 648,670 | +3.20(+1.02%) |
Sep 09, 2022 | 316.20 | 316.20 | 302.63 | 313.00 | 876,991 | -1.16(-0.37%) |
Sep 08, 2022 | 307.79 | 319.13 | 304.70 | 314.16 | 1,226,839 | +2.80(+0.90%) |
Sep 07, 2022 | 277.96 | 311.96 | 277.66 | 311.37 | 2,248,358 | +32.99(+11.85%) |
Sep 06, 2022 | 268.80 | 280.68 | 265.31 | 278.38 | 1,018,363 | +11.26(+4.22%) |
Sep 02, 2022 | 271.55 | 273.46 | 262.92 | 267.12 | 577,165 | -2.20(-0.82%) |
Sep 01, 2022 | 271.15 | 271.34 | 262.89 | 269.32 | 772,818 | -6.65(-2.41%) |
Aug 31, 2022 | 277.87 | 280.69 | 270.65 | 275.97 | 795,374 | +0.47(+0.17%) |
Aug 30, 2022 | 284.55 | 287.50 | 268.57 | 275.50 | 1,012,423 | -3.96(-1.42%) |
Aug 29, 2022 | 284.23 | 291.63 | 276.71 | 279.46 | 1,231,068 | -8.47(-2.94%) |
Aug 26, 2022 | 302.34 | 307.94 | 287.88 | 287.93 | 589,939 | -12.81(-4.26%) |
Aug 25, 2022 | 296.08 | 302.65 | 295.94 | 300.74 | 508,149 | +6.13(+2.08%) |
Aug 24, 2022 | 289.01 | 299.53 | 289.00 | 294.61 | 707,174 | +6.15(+2.13%) |
Aug 23, 2022 | 291.52 | 295.41 | 288.01 | 288.46 | 646,602 | -0.38(-0.13%) |
Aug 22, 2022 | 294.73 | 296.22 | 286.30 | 288.84 | 903,807 | -11.49(-3.83%) |
Aug 19, 2022 | 307.70 | 309.94 | 298.45 | 300.33 | 901,209 | -16.89(-5.32%) |
Aug 18, 2022 | 316.29 | 320.95 | 312.49 | 317.22 | 472,523 | +6.60(+2.12%) |
Aug 17, 2022 | 305.88 | 313.84 | 300.85 | 310.62 | 769,423 | -0.65(-0.21%) |
Aug 16, 2022 | 322.62 | 323.98 | 309.50 | 311.27 | 697,167 | -12.91(-3.98%) |
Aug 15, 2022 | 322.72 | 330.85 | 318.55 | 324.18 | 728,002 | -6.34(-1.92%) |
Aug 12, 2022 | 322.30 | 333.78 | 316.70 | 330.52 | 772,282 | +11.50(+3.60%) |
Aug 11, 2022 | 326.42 | 329.13 | 318.10 | 319.02 | 866,732 | -4.72(-1.46%) |
Aug 10, 2022 | 321.87 | 324.72 | 313.01 | 323.74 | 915,547 | +11.11(+3.55%) |
Aug 09, 2022 | 295.02 | 314.12 | 291.13 | 312.63 | 1,147,373 | +9.52(+3.14%) |
Aug 08, 2022 | 322.51 | 331.19 | 302.72 | 303.11 | 1,626,815 | -12.39(-3.93%) |
Aug 05, 2022 | 316.22 | 327.80 | 308.00 | 315.50 | 1,558,741 | +6.28(+2.03%) |
Aug 04, 2022 | 297.00 | 319.40 | 292.11 | 309.22 | 2,093,211 | +13.70(+4.64%) |
Aug 03, 2022 | 329.00 | 329.07 | 294.00 | 295.52 | 5,164,276 | -69.89(-19.13%) |
Aug 02, 2022 | 350.00 | 374.48 | 350.00 | 365.41 | 1,732,344 | +6.82(+1.90%) |
Aug 01, 2022 | 352.85 | 363.99 | 348.60 | 358.59 | 1,325,628 | -1.54(-0.43%) |
Jul 29, 2022 | 339.34 | 362.79 | 337.29 | 360.13 | 1,384,064 | +18.94(+5.55%) |
Jul 28, 2022 | 345.66 | 375.90 | 334.21 | 341.19 | 2,423,260 | +16.00(+4.92%) |
Jul 27, 2022 | 315.40 | 326.09 | 309.20 | 325.19 | 1,784,191 | +28.71(+9.68%) |
Jul 26, 2022 | 298.28 | 302.84 | 294.50 | 296.48 | 798,707 | -2.90(-0.97%) |
Jul 25, 2022 | 289.00 | 299.98 | 284.18 | 299.38 | 666,662 | +10.45(+3.62%) |
Jul 22, 2022 | 294.75 | 300.99 | 285.45 | 288.93 | 553,953 | -4.05(-1.38%) |
Jul 21, 2022 | 298.63 | 298.63 | 283.52 | 292.98 | 625,923 | -2.88(-0.97%) |
Jul 20, 2022 | 289.66 | 299.86 | 287.39 | 295.86 | 847,572 | +5.56(+1.92%) |
Jul 19, 2022 | 282.30 | 290.47 | 279.23 | 290.30 | 610,711 | +9.62(+3.43%) |
Jul 18, 2022 | 273.43 | 289.00 | 272.81 | 280.68 | 976,108 | +14.83(+5.58%) |
Jul 15, 2022 | 259.03 | 266.36 | 245.25 | 265.85 | 1,309,154 | -3.17(-1.18%) |
Jul 14, 2022 | 265.92 | 269.78 | 257.83 | 269.02 | 675,522 | -0.01(-0.00%) |
Jul 13, 2022 | 257.00 | 275.36 | 255.58 | 269.03 | 655,358 | +3.66(+1.38%) |
Jul 12, 2022 | 279.61 | 281.98 | 257.24 | 265.37 | 916,039 | -14.30(-5.11%) |
Jul 11, 2022 | 292.51 | 294.00 | 276.38 | 279.67 | 797,710 | -15.44(-5.23%) |
Jul 08, 2022 | 282.00 | 297.58 | 278.08 | 295.11 | 678,574 | +8.25(+2.88%) |
Jul 07, 2022 | 273.81 | 289.24 | 272.96 | 286.86 | 660,925 | +17.07(+6.33%) |
Jul 06, 2022 | 272.02 | 275.49 | 265.02 | 269.79 | 442,503 | -1.48(-0.55%) |
Jul 05, 2022 | 268.05 | 272.02 | 256.19 | 271.27 | 758,031 | -5.03(-1.82%) |