Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 333.59 | 342.41 | 325.57 | 325.80 | 563,574 | -6.01(-1.81%) |
Sep 29, 2022 | 330.00 | 334.25 | 326.57 | 331.81 | 375,740 | -2.22(-0.66%) |
Sep 28, 2022 | 333.07 | 337.11 | 329.30 | 334.03 | 690,394 | +4.30(+1.30%) |
Sep 27, 2022 | 335.64 | 337.82 | 328.40 | 329.73 | 548,564 | -1.49(-0.45%) |
Sep 26, 2022 | 334.39 | 341.94 | 329.58 | 331.22 | 690,110 | -2.98(-0.89%) |
Sep 23, 2022 | 325.41 | 334.76 | 321.79 | 334.20 | 688,642 | +8.12(+2.49%) |
Sep 22, 2022 | 331.39 | 331.68 | 325.74 | 326.08 | 605,062 | -7.40(-2.22%) |
Sep 21, 2022 | 339.49 | 348.95 | 333.09 | 333.48 | 656,173 | -4.52(-1.34%) |
Sep 20, 2022 | 336.73 | 339.49 | 330.56 | 338.00 | 461,424 | -1.67(-0.49%) |
Sep 19, 2022 | 340.51 | 342.35 | 333.84 | 339.67 | 369,724 | -2.89(-0.84%) |
Sep 16, 2022 | 346.07 | 346.07 | 337.61 | 342.56 | 815,805 | -7.28(-2.08%) |
Sep 15, 2022 | 350.88 | 363.80 | 348.87 | 349.84 | 525,501 | -0.63(-0.18%) |
Sep 14, 2022 | 349.82 | 353.94 | 347.73 | 350.47 | 414,169 | +0.04(+0.01%) |
Sep 13, 2022 | 363.72 | 364.00 | 348.14 | 350.43 | 904,477 | -26.16(-6.95%) |
Sep 12, 2022 | 375.10 | 379.61 | 373.47 | 376.59 | 410,775 | +2.46(+0.66%) |
Sep 09, 2022 | 365.79 | 376.44 | 365.20 | 374.13 | 604,539 | +9.18(+2.52%) |
Sep 08, 2022 | 349.38 | 365.06 | 349.22 | 364.95 | 433,167 | +10.27(+2.90%) |
Sep 07, 2022 | 343.63 | 355.71 | 341.40 | 354.68 | 365,253 | +12.95(+3.79%) |
Sep 06, 2022 | 343.79 | 346.90 | 340.01 | 341.73 | 470,467 | -2.10(-0.61%) |
Sep 02, 2022 | 354.57 | 355.59 | 341.13 | 343.83 | 373,967 | -6.10(-1.74%) |
Sep 01, 2022 | 345.01 | 350.50 | 337.90 | 349.93 | 480,628 | +2.31(+0.66%) |
Aug 31, 2022 | 353.97 | 356.07 | 346.25 | 347.62 | 604,992 | -1.22(-0.35%) |
Aug 30, 2022 | 350.64 | 353.69 | 345.66 | 348.84 | 393,679 | -0.21(-0.06%) |
Aug 29, 2022 | 346.97 | 351.85 | 345.75 | 349.05 | 434,998 | -0.85(-0.24%) |
Aug 26, 2022 | 371.50 | 374.50 | 349.13 | 349.90 | 603,290 | -21.31(-5.74%) |
Aug 25, 2022 | 362.64 | 371.87 | 360.90 | 371.21 | 398,743 | +10.66(+2.96%) |
Aug 24, 2022 | 358.16 | 362.75 | 355.50 | 360.55 | 549,387 | +3.64(+1.02%) |
Aug 23, 2022 | 356.06 | 359.12 | 352.30 | 356.91 | 316,391 | -1.50(-0.42%) |
Aug 22, 2022 | 368.16 | 369.00 | 356.13 | 358.41 | 600,185 | -15.33(-4.10%) |
Aug 19, 2022 | 373.07 | 376.67 | 369.78 | 373.74 | 698,740 | -1.01(-0.27%) |
Aug 18, 2022 | 374.01 | 376.10 | 366.25 | 374.75 | 671,065 | +0.74(+0.20%) |
Aug 17, 2022 | 377.73 | 379.34 | 368.17 | 374.01 | 561,475 | -8.23(-2.15%) |
Aug 16, 2022 | 387.90 | 387.90 | 370.95 | 382.24 | 641,060 | -8.61(-2.20%) |
Aug 15, 2022 | 398.63 | 398.63 | 387.87 | 390.85 | 542,744 | -5.58(-1.41%) |
Aug 12, 2022 | 398.30 | 407.09 | 393.88 | 396.43 | 552,965 | -0.25(-0.06%) |
Aug 11, 2022 | 401.85 | 409.94 | 395.14 | 396.68 | 477,051 | -3.61(-0.90%) |
Aug 10, 2022 | 399.74 | 401.57 | 394.41 | 400.29 | 594,826 | +11.69(+3.01%) |
Aug 09, 2022 | 404.05 | 407.01 | 388.36 | 388.60 | 574,603 | -18.40(-4.52%) |
Aug 08, 2022 | 411.08 | 417.77 | 406.33 | 407.00 | 473,355 | -0.78(-0.19%) |
Aug 05, 2022 | 397.34 | 409.74 | 394.51 | 407.78 | 441,906 | +2.76(+0.68%) |
Aug 04, 2022 | 407.23 | 410.17 | 401.31 | 405.02 | 475,305 | -1.85(-0.45%) |
Aug 03, 2022 | 399.07 | 410.51 | 396.61 | 406.87 | 587,219 | +7.94(+1.99%) |
Aug 02, 2022 | 390.11 | 410.00 | 380.38 | 398.93 | 1,097,900 | +0.80(+0.20%) |
Aug 01, 2022 | 393.51 | 401.97 | 392.59 | 398.13 | 634,162 | -1.05(-0.26%) |
Jul 29, 2022 | 397.82 | 403.20 | 391.92 | 399.18 | 544,223 | +0.62(+0.16%) |
Jul 28, 2022 | 388.59 | 399.04 | 383.62 | 398.56 | 591,793 | +12.60(+3.26%) |
Jul 27, 2022 | 376.85 | 387.48 | 376.85 | 385.96 | 542,486 | +8.96(+2.38%) |
Jul 26, 2022 | 378.98 | 381.60 | 373.05 | 377.00 | 514,260 | +1.44(+0.38%) |
Jul 25, 2022 | 381.33 | 383.86 | 371.89 | 375.56 | 681,073 | -17.95(-4.56%) |
Jul 22, 2022 | 397.75 | 408.60 | 389.62 | 393.51 | 576,044 | -4.84(-1.22%) |
Jul 21, 2022 | 388.00 | 398.91 | 387.37 | 398.35 | 673,375 | +14.54(+3.79%) |
Jul 20, 2022 | 376.59 | 386.73 | 374.39 | 383.81 | 546,929 | +6.71(+1.78%) |
Jul 19, 2022 | 369.41 | 379.70 | 366.30 | 377.10 | 645,539 | +16.50(+4.58%) |
Jul 18, 2022 | 371.20 | 373.54 | 359.55 | 360.60 | 382,010 | -9.54(-2.58%) |
Jul 15, 2022 | 372.59 | 376.34 | 368.42 | 370.14 | 470,781 | +4.08(+1.11%) |
Jul 14, 2022 | 361.47 | 367.20 | 356.35 | 366.06 | 495,134 | +2.73(+0.75%) |
Jul 13, 2022 | 354.05 | 366.59 | 350.39 | 363.33 | 368,394 | +0.87(+0.24%) |
Jul 12, 2022 | 372.75 | 379.58 | 360.39 | 362.46 | 478,403 | -7.20(-1.95%) |
Jul 11, 2022 | 373.80 | 375.20 | 366.82 | 369.66 | 559,388 | -8.79(-2.32%) |
Jul 08, 2022 | 380.43 | 383.38 | 375.71 | 378.45 | 403,461 | -4.07(-1.06%) |
Jul 07, 2022 | 371.80 | 383.20 | 370.73 | 382.52 | 724,707 | +7.30(+1.95%) |
Jul 06, 2022 | 369.56 | 380.78 | 366.98 | 375.22 | 695,968 | +8.35(+2.28%) |
Jul 05, 2022 | 356.70 | 366.97 | 351.78 | 366.87 | 734,236 | +8.43(+2.35%) |