Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 267.37 | 271.48 | 263.50 | 263.65 | 79,556,408 | -4.55(-1.70%) |
Sep 29, 2022 | 272.14 | 272.52 | 265.21 | 268.20 | 82,579,472 | -7.96(-2.88%) |
Sep 28, 2022 | 270.75 | 277.45 | 269.26 | 276.16 | 81,096,872 | +5.39(+1.99%) |
Sep 27, 2022 | 274.06 | 276.43 | 268.44 | 270.77 | 70,648,272 | +0.11(+0.04%) |
Sep 26, 2022 | 271.32 | 275.72 | 269.87 | 270.67 | 72,009,632 | -1.12(-0.41%) |
Sep 23, 2022 | 273.80 | 274.10 | 268.35 | 271.79 | 75,902,664 | -4.50(-1.63%) |
Sep 22, 2022 | 278.19 | 279.21 | 275.05 | 276.29 | 63,624,676 | -3.44(-1.23%) |
Sep 21, 2022 | 285.68 | 289.98 | 279.59 | 279.73 | 83,853,288 | -5.10(-1.79%) |
Sep 20, 2022 | 284.60 | 287.14 | 282.51 | 284.83 | 51,842,936 | -2.29(-0.80%) |
Sep 19, 2022 | 282.24 | 287.28 | 282.18 | 287.12 | 53,274,080 | +2.22(+0.78%) |
Sep 16, 2022 | 283.33 | 285.30 | 281.26 | 284.90 | 81,236,912 | -1.75(-0.61%) |
Sep 15, 2022 | 289.58 | 292.00 | 285.04 | 286.65 | 68,505,344 | -4.86(-1.67%) |
Sep 14, 2022 | 290.36 | 292.40 | 288.59 | 291.51 | 55,650,896 | +2.29(+0.79%) |
Sep 13, 2022 | 297.19 | 298.39 | 288.31 | 289.22 | 80,651,808 | -16.78(-5.48%) |
Sep 12, 2022 | 303.79 | 306.33 | 303.48 | 306.00 | 46,523,268 | +3.59(+1.19%) |
Sep 09, 2022 | 298.21 | 302.90 | 295.93 | 302.40 | 56,995,472 | +6.47(+2.19%) |
Sep 08, 2022 | 292.32 | 297.26 | 290.94 | 295.93 | 56,592,420 | +1.53(+0.52%) |
Sep 07, 2022 | 289.06 | 295.41 | 288.79 | 294.40 | 50,251,456 | +5.83(+2.02%) |
Sep 06, 2022 | 291.15 | 292.07 | 286.43 | 288.58 | 57,916,336 | -2.09(-0.72%) |
Sep 02, 2022 | 297.72 | 299.11 | 289.04 | 290.66 | 65,779,644 | -4.17(-1.41%) |
Sep 01, 2022 | 292.19 | 295.20 | 288.48 | 294.83 | 58,818,924 | +0.13(+0.04%) |
Aug 31, 2022 | 299.35 | 300.25 | 294.59 | 294.70 | 51,654,648 | -1.72(-0.58%) |
Aug 30, 2022 | 301.43 | 302.05 | 293.88 | 296.42 | 51,910,776 | -3.34(-1.11%) |
Aug 29, 2022 | 299.97 | 302.51 | 298.65 | 299.76 | 49,022,168 | -2.98(-0.99%) |
Aug 26, 2022 | 315.39 | 316.60 | 302.66 | 302.75 | 70,849,080 | -12.94(-4.10%) |
Aug 25, 2022 | 311.99 | 315.70 | 310.94 | 315.69 | 38,842,256 | +5.49(+1.77%) |
Aug 24, 2022 | 308.82 | 312.03 | 308.21 | 310.20 | 39,124,664 | +0.90(+0.29%) |
Aug 23, 2022 | 309.32 | 312.16 | 308.55 | 309.30 | 40,064,420 | -0.26(-0.08%) |
Aug 22, 2022 | 313.64 | 313.87 | 308.74 | 309.56 | 51,848,312 | -8.37(-2.63%) |
Aug 19, 2022 | 321.19 | 321.85 | 317.16 | 317.93 | 52,959,136 | -6.32(-1.95%) |
Aug 18, 2022 | 323.43 | 325.44 | 321.80 | 324.25 | 42,646,900 | +0.78(+0.24%) |
Aug 17, 2022 | 324.05 | 326.37 | 321.38 | 323.48 | 48,536,964 | -3.73(-1.14%) |
Aug 16, 2022 | 326.98 | 329.31 | 324.13 | 327.21 | 41,787,876 | -0.77(-0.23%) |
Aug 15, 2022 | 324.39 | 328.47 | 324.37 | 327.98 | 39,490,492 | +2.63(+0.81%) |
Aug 12, 2022 | 321.19 | 325.54 | 320.14 | 325.35 | 41,562,988 | +6.21(+1.95%) |
Aug 11, 2022 | 323.29 | 325.32 | 318.42 | 319.13 | 46,580,332 | -1.82(-0.57%) |
Aug 10, 2022 | 319.63 | 321.25 | 317.14 | 320.95 | 52,180,680 | +8.72(+2.79%) |
Aug 09, 2022 | 313.90 | 314.16 | 310.60 | 312.24 | 40,316,748 | -3.57(-1.13%) |
Aug 08, 2022 | 317.76 | 321.49 | 314.34 | 315.81 | 44,716,472 | -1.02(-0.32%) |
Aug 05, 2022 | 314.32 | 318.89 | 313.53 | 316.84 | 54,762,288 | -2.61(-0.82%) |
Aug 04, 2022 | 318.04 | 319.76 | 315.87 | 319.45 | 39,503,528 | +1.49(+0.47%) |
Aug 03, 2022 | 311.22 | 318.79 | 311.17 | 317.96 | 54,576,872 | +8.43(+2.72%) |
Aug 02, 2022 | 308.14 | 313.68 | 307.08 | 309.53 | 49,381,328 | -0.93(-0.30%) |
Aug 01, 2022 | 308.86 | 313.94 | 307.76 | 310.46 | 47,134,556 | -0.19(-0.06%) |
Jul 29, 2022 | 306.64 | 311.56 | 305.20 | 310.64 | 58,392,752 | +5.56(+1.82%) |
Jul 28, 2022 | 301.91 | 305.66 | 298.12 | 305.08 | 55,921,408 | +2.95(+0.98%) |
Jul 27, 2022 | 294.47 | 303.83 | 293.90 | 302.13 | 70,253,888 | +12.25(+4.23%) |
Jul 26, 2022 | 293.97 | 294.23 | 289.06 | 289.88 | 50,755,700 | -5.81(-1.96%) |
Jul 25, 2022 | 297.41 | 297.88 | 293.67 | 295.69 | 41,070,764 | -1.69(-0.57%) |
Jul 22, 2022 | 301.75 | 303.84 | 295.53 | 297.38 | 58,290,052 | -5.31(-1.75%) |
Jul 21, 2022 | 298.87 | 302.73 | 296.19 | 302.69 | 55,800,020 | +4.28(+1.44%) |
Jul 20, 2022 | 294.17 | 299.60 | 293.38 | 298.40 | 68,665,560 | +4.66(+1.59%) |
Jul 19, 2022 | 288.63 | 294.04 | 287.02 | 293.75 | 55,996,804 | +8.76(+3.08%) |
Jul 18, 2022 | 290.22 | 291.64 | 283.80 | 284.98 | 60,258,572 | -2.43(-0.85%) |
Jul 15, 2022 | 285.31 | 287.52 | 283.68 | 287.41 | 64,917,316 | +5.12(+1.81%) |
Jul 14, 2022 | 278.67 | 283.17 | 275.53 | 282.29 | 64,524,680 | +1.00(+0.36%) |
Jul 13, 2022 | 276.32 | 283.65 | 275.75 | 281.29 | 75,050,784 | -0.58(-0.21%) |
Jul 12, 2022 | 285.89 | 287.82 | 280.26 | 281.87 | 56,462,064 | -2.76(-0.97%) |
Jul 11, 2022 | 288.41 | 288.63 | 283.74 | 284.63 | 56,072,228 | -6.21(-2.14%) |
Jul 08, 2022 | 287.62 | 292.22 | 286.68 | 290.84 | 61,044,848 | +0.37(+0.13%) |
Jul 07, 2022 | 285.21 | 291.19 | 285.21 | 290.48 | 57,794,068 | +6.08(+2.14%) |
Jul 06, 2022 | 282.96 | 286.51 | 281.23 | 284.39 | 64,125,388 | +1.81(+0.64%) |
Jul 05, 2022 | 274.06 | 282.70 | 272.52 | 282.58 | 62,623,728 | +4.76(+1.71%) |