Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 340.50 | 343.69 | 336.68 | 337.04 | 866,534 | -2.11(-0.62%) |
Sep 29, 2022 | 346.17 | 346.17 | 335.67 | 339.15 | 664,810 | -6.88(-1.99%) |
Sep 28, 2022 | 345.35 | 348.08 | 338.20 | 346.04 | 1,118,017 | +7.41(+2.19%) |
Sep 27, 2022 | 342.52 | 346.59 | 338.30 | 338.63 | 943,708 | -1.40(-0.41%) |
Sep 26, 2022 | 337.91 | 342.54 | 337.47 | 340.03 | 716,190 | -0.39(-0.11%) |
Sep 23, 2022 | 341.76 | 342.02 | 335.44 | 340.41 | 821,996 | -3.66(-1.06%) |
Sep 22, 2022 | 342.85 | 347.06 | 341.15 | 344.07 | 1,121,163 | +1.48(+0.43%) |
Sep 21, 2022 | 345.93 | 350.75 | 342.33 | 342.60 | 776,955 | -0.09(-0.03%) |
Sep 20, 2022 | 343.86 | 345.29 | 339.86 | 342.68 | 675,216 | -3.36(-0.97%) |
Sep 19, 2022 | 340.27 | 346.77 | 337.27 | 346.05 | 1,145,166 | +2.68(+0.78%) |
Sep 16, 2022 | 336.88 | 344.42 | 335.66 | 343.37 | 2,122,291 | +5.19(+1.53%) |
Sep 15, 2022 | 341.08 | 341.21 | 334.37 | 338.18 | 981,420 | -0.38(-0.11%) |
Sep 14, 2022 | 345.22 | 345.92 | 335.56 | 338.56 | 1,551,832 | -6.44(-1.87%) |
Sep 13, 2022 | 357.00 | 357.00 | 344.36 | 345.00 | 1,147,109 | -15.71(-4.35%) |
Sep 12, 2022 | 363.60 | 366.45 | 358.67 | 360.70 | 1,019,711 | -2.46(-0.68%) |
Sep 09, 2022 | 367.77 | 367.92 | 362.91 | 363.16 | 1,003,851 | -3.92(-1.07%) |
Sep 08, 2022 | 364.15 | 368.72 | 363.04 | 367.08 | 925,664 | +3.17(+0.87%) |
Sep 07, 2022 | 357.72 | 364.55 | 354.34 | 363.91 | 806,563 | +6.11(+1.71%) |
Sep 06, 2022 | 360.97 | 364.88 | 355.79 | 357.80 | 1,116,062 | -2.99(-0.83%) |
Sep 02, 2022 | 362.32 | 367.81 | 359.77 | 360.79 | 955,397 | -0.01(-0.00%) |
Sep 01, 2022 | 363.88 | 366.27 | 358.04 | 360.80 | 1,376,824 | -3.14(-0.86%) |
Aug 31, 2022 | 360.40 | 366.51 | 359.76 | 363.95 | 1,592,737 | +3.50(+0.97%) |
Aug 30, 2022 | 360.23 | 361.39 | 354.56 | 360.44 | 1,113,565 | +0.98(+0.27%) |
Aug 29, 2022 | 350.95 | 363.44 | 347.67 | 359.46 | 1,037,507 | +6.17(+1.75%) |
Aug 26, 2022 | 363.19 | 364.36 | 353.22 | 353.30 | 687,044 | -10.00(-2.75%) |
Aug 25, 2022 | 360.46 | 363.60 | 358.64 | 363.30 | 976,763 | +3.63(+1.01%) |
Aug 24, 2022 | 360.79 | 361.83 | 358.50 | 359.66 | 781,708 | -0.79(-0.22%) |
Aug 23, 2022 | 363.74 | 364.57 | 360.21 | 360.45 | 564,381 | -4.06(-1.11%) |
Aug 22, 2022 | 365.57 | 368.34 | 363.65 | 364.51 | 968,834 | -2.86(-0.78%) |
Aug 19, 2022 | 366.38 | 369.35 | 363.42 | 367.38 | 884,657 | +2.43(+0.66%) |
Aug 18, 2022 | 364.48 | 365.81 | 360.77 | 364.95 | 660,322 | +1.18(+0.32%) |
Aug 17, 2022 | 368.42 | 370.11 | 363.15 | 363.77 | 884,971 | -6.41(-1.73%) |
Aug 16, 2022 | 366.69 | 371.55 | 366.69 | 370.18 | 641,714 | +2.37(+0.64%) |
Aug 15, 2022 | 360.52 | 368.28 | 358.13 | 367.81 | 963,769 | +6.19(+1.71%) |
Aug 12, 2022 | 354.86 | 361.82 | 353.96 | 361.62 | 777,359 | +6.38(+1.80%) |
Aug 11, 2022 | 355.58 | 359.63 | 354.31 | 355.25 | 1,125,922 | -0.84(-0.24%) |
Aug 10, 2022 | 353.16 | 356.44 | 351.56 | 356.09 | 961,515 | +4.79(+1.36%) |
Aug 09, 2022 | 346.57 | 355.13 | 346.15 | 351.30 | 1,313,624 | +7.32(+2.13%) |
Aug 08, 2022 | 343.55 | 346.43 | 341.07 | 343.98 | 1,201,345 | +0.68(+0.20%) |
Aug 05, 2022 | 333.32 | 343.58 | 333.32 | 343.30 | 1,178,179 | +8.79(+2.63%) |
Aug 04, 2022 | 333.24 | 345.08 | 333.24 | 334.50 | 1,442,680 | +10.61(+3.27%) |
Aug 03, 2022 | 332.76 | 335.61 | 323.00 | 323.90 | 1,374,459 | -7.91(-2.38%) |
Aug 02, 2022 | 341.35 | 341.77 | 331.06 | 331.81 | 983,486 | -7.26(-2.14%) |
Aug 01, 2022 | 336.72 | 342.91 | 336.72 | 339.07 | 868,554 | +0.83(+0.25%) |
Jul 29, 2022 | 336.36 | 339.02 | 334.20 | 338.24 | 844,093 | +1.45(+0.43%) |
Jul 28, 2022 | 335.43 | 339.19 | 330.99 | 336.79 | 718,956 | +0.50(+0.15%) |
Jul 27, 2022 | 333.43 | 337.19 | 328.22 | 336.29 | 767,860 | +1.93(+0.58%) |
Jul 26, 2022 | 334.78 | 336.46 | 333.57 | 334.36 | 716,927 | +1.46(+0.44%) |
Jul 25, 2022 | 329.43 | 338.30 | 329.38 | 332.91 | 1,346,197 | +5.70(+1.74%) |
Jul 22, 2022 | 327.08 | 330.15 | 324.62 | 327.20 | 843,609 | +2.60(+0.80%) |
Jul 21, 2022 | 322.25 | 325.16 | 319.67 | 324.60 | 742,039 | +1.20(+0.37%) |
Jul 20, 2022 | 326.24 | 327.65 | 319.66 | 323.40 | 685,823 | -3.34(-1.02%) |
Jul 19, 2022 | 324.44 | 328.58 | 322.70 | 326.74 | 782,151 | +3.90(+1.21%) |
Jul 18, 2022 | 327.63 | 327.63 | 321.62 | 322.84 | 589,772 | -3.93(-1.20%) |
Jul 15, 2022 | 327.03 | 327.62 | 324.34 | 326.77 | 771,156 | +3.48(+1.08%) |
Jul 14, 2022 | 315.91 | 324.11 | 312.69 | 323.29 | 939,331 | +1.30(+0.40%) |
Jul 13, 2022 | 321.24 | 325.33 | 318.55 | 322.00 | 743,120 | -2.18(-0.67%) |
Jul 12, 2022 | 324.67 | 329.81 | 322.41 | 324.17 | 747,377 | -1.42(-0.43%) |
Jul 11, 2022 | 326.29 | 332.28 | 323.83 | 325.59 | 860,375 | -2.37(-0.72%) |
Jul 08, 2022 | 317.82 | 331.26 | 317.00 | 327.96 | 1,367,040 | +9.85(+3.10%) |
Jul 07, 2022 | 319.90 | 322.68 | 317.86 | 318.10 | 851,288 | -0.29(-0.09%) |
Jul 06, 2022 | 318.68 | 321.38 | 314.89 | 318.39 | 1,226,722 | -0.83(-0.26%) |
Jul 05, 2022 | 324.16 | 325.52 | 313.46 | 319.22 | 1,072,262 | -7.08(-2.17%) |