Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 282.82 | 285.01 | 278.77 | 279.02 | 3,940,700 | -4.77(-1.68%) |
Sep 29, 2022 | 286.28 | 286.36 | 281.50 | 283.79 | 3,448,525 | -4.39(-1.52%) |
Sep 28, 2022 | 283.93 | 289.44 | 282.67 | 288.18 | 4,112,080 | +5.27(+1.86%) |
Sep 27, 2022 | 286.29 | 287.99 | 281.16 | 282.91 | 3,998,901 | -1.38(-0.49%) |
Sep 26, 2022 | 286.11 | 287.71 | 283.10 | 284.29 | 4,287,541 | -3.05(-1.06%) |
Sep 23, 2022 | 289.24 | 289.42 | 283.97 | 287.34 | 5,096,146 | -4.52(-1.55%) |
Sep 22, 2022 | 292.87 | 294.24 | 291.25 | 291.86 | 3,595,007 | -1.25(-0.43%) |
Sep 21, 2022 | 299.63 | 301.33 | 293.04 | 293.12 | 5,260,595 | -5.06(-1.70%) |
Sep 20, 2022 | 298.83 | 299.12 | 295.81 | 298.18 | 2,904,209 | -3.04(-1.01%) |
Sep 19, 2022 | 296.57 | 301.25 | 296.50 | 301.22 | 2,809,360 | +2.04(+0.68%) |
Sep 16, 2022 | 297.15 | 299.69 | 296.55 | 299.18 | 4,191,739 | -1.44(-0.48%) |
Sep 15, 2022 | 301.85 | 303.68 | 299.82 | 300.62 | 3,390,508 | -1.65(-0.54%) |
Sep 14, 2022 | 302.56 | 303.64 | 299.82 | 302.27 | 2,959,801 | +0.32(+0.11%) |
Sep 13, 2022 | 308.80 | 309.56 | 301.08 | 301.95 | 4,438,189 | -12.44(-3.96%) |
Sep 12, 2022 | 313.14 | 315.46 | 313.07 | 314.38 | 2,563,852 | +2.22(+0.71%) |
Sep 09, 2022 | 310.04 | 312.81 | 309.47 | 312.17 | 2,559,585 | +3.91(+1.27%) |
Sep 08, 2022 | 304.81 | 308.41 | 303.84 | 308.25 | 3,406,810 | +1.85(+0.60%) |
Sep 07, 2022 | 301.86 | 306.99 | 301.68 | 306.40 | 2,599,614 | +4.00(+1.32%) |
Sep 06, 2022 | 304.68 | 305.31 | 301.17 | 302.40 | 3,427,406 | -1.51(-0.50%) |
Sep 02, 2022 | 309.74 | 310.68 | 302.51 | 303.91 | 3,950,192 | -3.20(-1.04%) |
Sep 01, 2022 | 304.43 | 307.29 | 302.89 | 307.11 | 3,331,457 | +1.37(+0.45%) |
Aug 31, 2022 | 308.47 | 310.12 | 305.70 | 305.75 | 3,071,585 | -2.31(-0.75%) |
Aug 30, 2022 | 311.98 | 312.06 | 306.64 | 308.06 | 3,019,787 | -2.96(-0.95%) |
Aug 29, 2022 | 310.48 | 313.18 | 309.72 | 311.02 | 2,988,657 | -1.77(-0.57%) |
Aug 26, 2022 | 323.02 | 323.20 | 312.69 | 312.80 | 4,326,826 | -9.90(-3.07%) |
Aug 25, 2022 | 319.73 | 322.69 | 318.68 | 322.69 | 2,583,889 | +3.19(+1.00%) |
Aug 24, 2022 | 318.61 | 320.64 | 318.03 | 319.51 | 2,661,624 | +0.73(+0.23%) |
Aug 23, 2022 | 319.94 | 321.05 | 318.33 | 318.78 | 2,989,850 | -1.60(-0.50%) |
Aug 22, 2022 | 322.66 | 323.05 | 319.80 | 320.38 | 2,770,198 | -6.08(-1.86%) |
Aug 19, 2022 | 327.73 | 328.03 | 325.71 | 326.46 | 2,075,462 | -2.79(-0.85%) |
Aug 18, 2022 | 328.89 | 329.66 | 327.70 | 329.26 | 1,941,104 | +0.37(+0.11%) |
Aug 17, 2022 | 328.38 | 330.69 | 327.44 | 328.89 | 3,058,067 | -1.49(-0.45%) |
Aug 16, 2022 | 327.56 | 331.68 | 327.49 | 330.38 | 4,029,766 | +2.29(+0.70%) |
Aug 15, 2022 | 324.94 | 328.55 | 324.89 | 328.09 | 2,002,042 | +1.49(+0.46%) |
Aug 12, 2022 | 323.67 | 326.69 | 323.08 | 326.60 | 2,696,517 | +3.98(+1.23%) |
Aug 11, 2022 | 324.65 | 325.60 | 322.10 | 322.62 | 2,482,621 | +0.49(+0.15%) |
Aug 10, 2022 | 321.54 | 322.73 | 320.93 | 322.12 | 3,032,521 | +5.11(+1.61%) |
Aug 09, 2022 | 317.37 | 318.00 | 316.31 | 317.01 | 1,709,840 | -0.49(-0.16%) |
Aug 08, 2022 | 318.85 | 320.11 | 316.81 | 317.50 | 2,616,308 | +0.44(+0.14%) |
Aug 05, 2022 | 314.26 | 317.28 | 314.13 | 317.07 | 2,764,345 | +0.59(+0.19%) |
Aug 04, 2022 | 316.80 | 317.44 | 315.69 | 316.48 | 2,694,722 | -0.77(-0.24%) |
Aug 03, 2022 | 314.87 | 318.20 | 314.33 | 317.25 | 2,651,814 | +3.98(+1.27%) |
Aug 02, 2022 | 316.10 | 316.88 | 313.13 | 313.27 | 5,663,802 | -3.87(-1.22%) |
Aug 01, 2022 | 316.04 | 318.76 | 315.60 | 317.13 | 2,839,411 | -0.60(-0.19%) |
Jul 29, 2022 | 314.70 | 318.32 | 314.12 | 317.73 | 3,336,565 | +3.32(+1.05%) |
Jul 28, 2022 | 311.73 | 315.28 | 309.18 | 314.42 | 2,778,440 | +3.11(+1.00%) |
Jul 27, 2022 | 308.28 | 312.69 | 307.47 | 311.30 | 3,448,095 | +4.32(+1.41%) |
Jul 26, 2022 | 308.29 | 308.86 | 306.56 | 306.98 | 2,172,897 | -2.34(-0.76%) |
Jul 25, 2022 | 309.43 | 309.74 | 307.67 | 309.32 | 4,135,220 | +0.87(+0.28%) |
Jul 22, 2022 | 311.06 | 311.49 | 306.79 | 308.45 | 3,376,349 | -1.31(-0.42%) |
Jul 21, 2022 | 307.07 | 309.79 | 304.89 | 309.76 | 2,232,631 | +1.61(+0.52%) |
Jul 20, 2022 | 307.66 | 308.81 | 305.93 | 308.14 | 3,351,926 | +0.61(+0.20%) |
Jul 19, 2022 | 302.66 | 307.81 | 302.26 | 307.53 | 3,101,871 | +7.21(+2.40%) |
Jul 18, 2022 | 305.26 | 305.83 | 299.43 | 300.32 | 2,424,151 | -1.94(-0.64%) |
Jul 15, 2022 | 300.48 | 302.38 | 298.87 | 302.26 | 3,131,660 | +6.18(+2.09%) |
Jul 14, 2022 | 292.48 | 296.53 | 291.32 | 296.09 | 2,992,740 | -1.30(-0.44%) |
Jul 13, 2022 | 295.89 | 299.51 | 294.84 | 297.39 | 3,600,513 | -2.15(-0.72%) |
Jul 12, 2022 | 300.11 | 303.00 | 298.23 | 299.54 | 2,902,745 | -1.67(-0.56%) |
Jul 11, 2022 | 301.17 | 303.18 | 300.70 | 301.21 | 2,722,572 | -1.70(-0.56%) |
Jul 08, 2022 | 302.95 | 304.54 | 301.67 | 302.91 | 2,167,202 | -0.47(-0.16%) |
Jul 07, 2022 | 302.02 | 303.69 | 301.12 | 303.38 | 2,345,227 | +3.42(+1.14%) |
Jul 06, 2022 | 299.57 | 301.78 | 297.58 | 299.96 | 2,578,844 | +0.68(+0.23%) |
Jul 05, 2022 | 296.28 | 299.34 | 293.36 | 299.29 | 3,889,619 | -1.10(-0.37%) |