Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 321.93 | 324.25 | 317.28 | 318.19 | 4,546,604 | -6.55(-2.02%) |
Sep 29, 2022 | 328.64 | 329.34 | 322.05 | 324.75 | 3,802,953 | -4.30(-1.31%) |
Sep 28, 2022 | 328.21 | 336.25 | 322.87 | 329.05 | 9,588,390 | +22.91(+7.48%) |
Sep 27, 2022 | 304.22 | 308.94 | 303.40 | 306.14 | 3,032,550 | +3.54(+1.17%) |
Sep 26, 2022 | 303.88 | 306.76 | 300.02 | 302.60 | 3,820,894 | -3.90(-1.27%) |
Sep 23, 2022 | 306.90 | 310.15 | 300.25 | 306.49 | 4,646,675 | +0.58(+0.19%) |
Sep 22, 2022 | 296.00 | 307.63 | 295.18 | 305.91 | 6,009,753 | +14.16(+4.85%) |
Sep 21, 2022 | 296.20 | 299.68 | 291.60 | 291.75 | 2,276,910 | -5.17(-1.74%) |
Sep 20, 2022 | 298.98 | 298.98 | 294.17 | 296.92 | 1,846,093 | -3.31(-1.10%) |
Sep 19, 2022 | 301.59 | 301.63 | 292.90 | 300.23 | 2,556,224 | -3.74(-1.23%) |
Sep 16, 2022 | 303.06 | 306.99 | 301.85 | 303.96 | 4,451,395 | -0.57(-0.19%) |
Sep 15, 2022 | 304.77 | 307.30 | 300.88 | 304.54 | 2,385,458 | -0.14(-0.05%) |
Sep 14, 2022 | 302.31 | 306.84 | 301.02 | 304.67 | 2,038,903 | +3.08(+1.02%) |
Sep 13, 2022 | 305.07 | 307.33 | 300.13 | 301.59 | 2,309,114 | -8.60(-2.77%) |
Sep 12, 2022 | 313.81 | 315.34 | 309.86 | 310.19 | 2,110,818 | -2.44(-0.78%) |
Sep 09, 2022 | 311.40 | 315.06 | 310.19 | 312.63 | 2,212,668 | +2.16(+0.70%) |
Sep 08, 2022 | 306.98 | 310.70 | 302.69 | 310.47 | 2,248,145 | +3.84(+1.25%) |
Sep 07, 2022 | 303.85 | 307.42 | 300.02 | 306.63 | 2,264,249 | +4.70(+1.56%) |
Sep 06, 2022 | 298.12 | 307.85 | 297.41 | 301.93 | 2,359,834 | +5.40(+1.82%) |
Sep 02, 2022 | 305.17 | 305.27 | 294.98 | 296.53 | 2,573,834 | -7.68(-2.52%) |
Sep 01, 2022 | 296.20 | 304.48 | 295.71 | 304.20 | 2,986,759 | +7.77(+2.62%) |
Aug 31, 2022 | 302.24 | 303.90 | 296.31 | 296.43 | 3,235,966 | -5.72(-1.89%) |
Aug 30, 2022 | 305.19 | 307.00 | 301.13 | 302.14 | 2,012,186 | -3.06(-1.00%) |
Aug 29, 2022 | 308.34 | 309.85 | 304.74 | 305.20 | 1,724,469 | -5.32(-1.71%) |
Aug 26, 2022 | 318.43 | 319.42 | 310.24 | 310.53 | 1,888,082 | -7.46(-2.35%) |
Aug 25, 2022 | 315.49 | 318.21 | 310.79 | 317.99 | 2,009,788 | +4.20(+1.34%) |
Aug 24, 2022 | 311.42 | 315.74 | 310.19 | 313.79 | 1,856,148 | +3.71(+1.20%) |
Aug 23, 2022 | 316.12 | 316.71 | 308.87 | 310.08 | 3,011,139 | -7.87(-2.48%) |
Aug 22, 2022 | 317.14 | 320.58 | 315.28 | 317.95 | 2,528,050 | +0.32(+0.10%) |
Aug 19, 2022 | 312.45 | 320.56 | 312.44 | 317.62 | 3,448,305 | +5.95(+1.91%) |
Aug 18, 2022 | 311.70 | 313.88 | 309.19 | 311.67 | 2,298,557 | -0.10(-0.03%) |
Aug 17, 2022 | 305.07 | 315.49 | 305.07 | 311.77 | 2,791,615 | +6.41(+2.10%) |
Aug 16, 2022 | 308.93 | 309.35 | 304.69 | 305.36 | 2,283,983 | -3.57(-1.16%) |
Aug 15, 2022 | 304.28 | 309.59 | 302.41 | 308.94 | 2,841,055 | +5.77(+1.90%) |
Aug 12, 2022 | 298.09 | 303.57 | 296.50 | 303.17 | 2,342,453 | +7.76(+2.63%) |
Aug 11, 2022 | 295.27 | 299.57 | 293.89 | 295.40 | 2,241,761 | -3.37(-1.13%) |
Aug 10, 2022 | 298.67 | 301.25 | 296.80 | 298.78 | 2,396,928 | +1.56(+0.52%) |
Aug 09, 2022 | 299.25 | 300.82 | 295.53 | 297.22 | 2,164,487 | +0.51(+0.17%) |
Aug 08, 2022 | 294.89 | 300.26 | 290.85 | 296.71 | 3,282,098 | +1.16(+0.39%) |
Aug 05, 2022 | 296.69 | 299.47 | 294.56 | 295.55 | 2,869,263 | -4.38(-1.46%) |
Aug 04, 2022 | 304.26 | 304.31 | 296.45 | 299.94 | 4,787,871 | -7.89(-2.56%) |
Aug 03, 2022 | 314.49 | 314.83 | 304.28 | 307.82 | 5,249,291 | -6.25(-1.99%) |
Aug 02, 2022 | 320.93 | 322.68 | 313.25 | 314.07 | 3,472,133 | -3.87(-1.22%) |
Aug 01, 2022 | 321.24 | 324.10 | 317.27 | 317.94 | 2,510,511 | -5.43(-1.68%) |
Jul 29, 2022 | 324.72 | 324.72 | 320.56 | 323.38 | 3,466,361 | -1.09(-0.34%) |
Jul 28, 2022 | 323.92 | 327.20 | 315.58 | 324.47 | 2,422,362 | +1.82(+0.57%) |
Jul 27, 2022 | 322.68 | 324.54 | 318.96 | 322.64 | 1,677,371 | -2.57(-0.79%) |
Jul 26, 2022 | 324.65 | 326.20 | 322.32 | 325.21 | 1,847,658 | +0.01(+0.00%) |
Jul 25, 2022 | 322.46 | 325.91 | 321.78 | 325.20 | 1,775,716 | +2.75(+0.85%) |
Jul 22, 2022 | 320.69 | 322.92 | 319.59 | 322.46 | 1,886,990 | +1.80(+0.56%) |
Jul 21, 2022 | 315.30 | 321.77 | 313.59 | 320.66 | 1,725,115 | +4.80(+1.52%) |
Jul 20, 2022 | 320.83 | 321.54 | 314.18 | 315.86 | 2,091,071 | -4.09(-1.28%) |
Jul 19, 2022 | 317.88 | 321.11 | 315.68 | 319.95 | 1,659,980 | +4.35(+1.38%) |
Jul 18, 2022 | 323.80 | 325.61 | 313.59 | 315.61 | 2,157,687 | -9.64(-2.96%) |
Jul 15, 2022 | 325.61 | 328.91 | 321.89 | 325.25 | 3,405,540 | +4.62(+1.44%) |
Jul 14, 2022 | 311.46 | 321.49 | 309.47 | 320.63 | 2,666,630 | +4.34(+1.37%) |
Jul 13, 2022 | 315.85 | 318.46 | 314.69 | 316.29 | 2,614,363 | -1.11(-0.35%) |
Jul 12, 2022 | 323.68 | 325.63 | 317.17 | 317.39 | 2,098,455 | -7.34(-2.26%) |
Jul 11, 2022 | 324.28 | 326.31 | 323.12 | 324.73 | 1,369,149 | +0.59(+0.18%) |
Jul 08, 2022 | 320.30 | 328.12 | 319.92 | 324.14 | 1,935,347 | +2.47(+0.77%) |
Jul 07, 2022 | 320.99 | 324.17 | 319.99 | 321.67 | 2,441,696 | -2.16(-0.67%) |
Jul 06, 2022 | 321.72 | 326.37 | 320.49 | 323.83 | 2,296,352 | +2.91(+0.91%) |
Jul 05, 2022 | 316.27 | 321.16 | 312.82 | 320.92 | 2,150,288 | +2.42(+0.76%) |