Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 354.86 | 358.82 | 350.20 | 350.32 | 7,512,904 | -5.59(-1.57%) |
Sep 29, 2022 | 359.79 | 360.00 | 352.79 | 355.91 | 5,838,283 | -7.47(-2.06%) |
Sep 28, 2022 | 357.32 | 365.12 | 355.62 | 363.38 | 7,179,266 | +6.93(+1.94%) |
Sep 27, 2022 | 360.95 | 363.29 | 353.94 | 356.45 | 10,435,477 | -0.92(-0.26%) |
Sep 26, 2022 | 359.40 | 363.09 | 356.05 | 357.37 | 7,464,372 | -3.56(-0.99%) |
Sep 23, 2022 | 363.42 | 363.46 | 356.34 | 360.93 | 6,443,086 | -6.09(-1.66%) |
Sep 22, 2022 | 369.38 | 370.34 | 366.28 | 367.03 | 7,714,539 | -3.13(-0.85%) |
Sep 21, 2022 | 378.72 | 381.84 | 370.17 | 370.15 | 7,580,570 | -6.42(-1.71%) |
Sep 20, 2022 | 377.69 | 378.66 | 373.90 | 376.58 | 4,220,480 | -4.48(-1.18%) |
Sep 19, 2022 | 374.91 | 381.10 | 374.87 | 381.06 | 2,985,570 | +2.94(+0.78%) |
Sep 16, 2022 | 376.78 | 378.85 | 374.80 | 378.11 | 5,255,874 | -2.89(-0.76%) |
Sep 15, 2022 | 383.91 | 386.79 | 379.79 | 381.00 | 4,295,910 | -4.45(-1.15%) |
Sep 14, 2022 | 385.27 | 387.00 | 382.04 | 385.45 | 4,395,939 | +1.47(+0.38%) |
Sep 13, 2022 | 392.54 | 393.77 | 382.88 | 383.98 | 5,242,419 | -17.52(-4.36%) |
Sep 12, 2022 | 399.36 | 402.25 | 399.06 | 401.50 | 2,878,481 | +4.29(+1.08%) |
Sep 09, 2022 | 393.37 | 398.10 | 393.23 | 397.22 | 2,732,854 | +6.24(+1.60%) |
Sep 08, 2022 | 386.17 | 391.56 | 385.01 | 390.98 | 4,128,946 | +2.45(+0.63%) |
Sep 07, 2022 | 381.34 | 389.36 | 381.20 | 388.53 | 6,811,648 | +6.91(+1.81%) |
Sep 06, 2022 | 384.09 | 385.07 | 379.43 | 381.62 | 5,008,307 | -1.53(-0.40%) |
Sep 02, 2022 | 391.02 | 392.26 | 381.25 | 383.15 | 4,301,043 | -4.14(-1.07%) |
Sep 01, 2022 | 383.75 | 387.54 | 380.99 | 387.29 | 5,077,406 | +1.32(+0.34%) |
Aug 31, 2022 | 390.65 | 391.90 | 385.88 | 385.97 | 6,562,250 | -2.93(-0.75%) |
Aug 30, 2022 | 394.52 | 394.74 | 386.86 | 388.89 | 5,859,084 | -4.51(-1.15%) |
Aug 29, 2022 | 392.90 | 396.44 | 391.91 | 393.40 | 4,735,150 | -2.38(-0.60%) |
Aug 26, 2022 | 409.79 | 410.24 | 395.78 | 395.78 | 6,168,715 | -14.00(-3.42%) |
Aug 25, 2022 | 405.69 | 409.90 | 404.60 | 409.78 | 2,452,644 | +5.69(+1.41%) |
Aug 24, 2022 | 402.63 | 405.54 | 401.90 | 404.09 | 2,751,627 | +1.25(+0.31%) |
Aug 23, 2022 | 403.37 | 405.81 | 402.25 | 402.84 | 4,323,661 | -0.89(-0.22%) |
Aug 22, 2022 | 407.44 | 407.55 | 402.87 | 403.73 | 5,416,254 | -8.65(-2.10%) |
Aug 19, 2022 | 415.20 | 415.47 | 411.51 | 412.38 | 4,181,359 | -5.53(-1.32%) |
Aug 18, 2022 | 417.02 | 418.72 | 415.70 | 417.91 | 2,788,616 | +1.23(+0.29%) |
Aug 17, 2022 | 416.11 | 419.62 | 414.76 | 416.68 | 4,182,205 | -3.16(-0.75%) |
Aug 16, 2022 | 417.91 | 421.77 | 417.12 | 419.84 | 3,700,944 | +0.88(+0.21%) |
Aug 15, 2022 | 415.07 | 419.50 | 414.94 | 418.97 | 2,671,644 | +1.84(+0.44%) |
Aug 12, 2022 | 412.32 | 417.35 | 411.33 | 417.13 | 4,624,557 | +6.75(+1.65%) |
Aug 11, 2022 | 413.25 | 415.15 | 409.57 | 410.38 | 5,059,247 | +0.15(+0.04%) |
Aug 10, 2022 | 409.12 | 410.44 | 407.14 | 410.23 | 3,947,336 | +8.42(+2.09%) |
Aug 09, 2022 | 402.73 | 403.18 | 400.74 | 401.81 | 2,563,200 | -1.69(-0.42%) |
Aug 08, 2022 | 405.71 | 407.99 | 402.31 | 403.51 | 4,887,679 | -0.35(-0.09%) |
Aug 05, 2022 | 400.20 | 404.60 | 400.15 | 403.86 | 3,057,624 | -0.71(-0.18%) |
Aug 04, 2022 | 404.81 | 405.48 | 402.94 | 404.56 | 4,116,077 | -0.39(-0.10%) |
Aug 03, 2022 | 400.84 | 406.10 | 400.57 | 404.95 | 4,744,194 | +6.22(+1.56%) |
Aug 02, 2022 | 399.66 | 403.43 | 397.40 | 398.74 | 4,114,928 | -2.56(-0.64%) |
Aug 01, 2022 | 399.73 | 403.85 | 398.98 | 401.29 | 3,866,389 | -1.29(-0.32%) |
Jul 29, 2022 | 398.26 | 403.48 | 397.37 | 402.58 | 4,567,443 | +5.90(+1.49%) |
Jul 28, 2022 | 392.56 | 397.37 | 388.96 | 396.68 | 5,403,063 | +4.98(+1.27%) |
Jul 27, 2022 | 385.26 | 393.55 | 384.99 | 391.71 | 5,046,405 | +9.87(+2.59%) |
Jul 26, 2022 | 384.68 | 384.91 | 380.91 | 381.84 | 4,234,915 | -4.59(-1.19%) |
Jul 25, 2022 | 386.59 | 387.30 | 384.13 | 386.42 | 4,074,769 | +0.40(+0.10%) |
Jul 22, 2022 | 389.67 | 390.88 | 383.66 | 386.02 | 6,353,505 | -3.47(-0.89%) |
Jul 21, 2022 | 385.01 | 389.56 | 382.59 | 389.49 | 8,496,463 | +3.94(+1.02%) |
Jul 20, 2022 | 383.31 | 387.06 | 381.99 | 385.56 | 5,003,405 | +2.37(+0.62%) |
Jul 19, 2022 | 377.07 | 383.74 | 376.46 | 383.19 | 4,820,165 | +10.03(+2.69%) |
Jul 18, 2022 | 379.34 | 380.01 | 371.85 | 373.16 | 3,850,833 | -3.04(-0.81%) |
Jul 15, 2022 | 373.69 | 376.29 | 371.71 | 376.20 | 4,074,068 | +7.05(+1.91%) |
Jul 14, 2022 | 364.95 | 369.75 | 362.44 | 369.15 | 5,027,729 | -0.89(-0.24%) |
Jul 13, 2022 | 366.37 | 373.04 | 365.95 | 370.05 | 4,799,724 | -1.90(-0.51%) |
Jul 12, 2022 | 374.81 | 377.19 | 370.20 | 371.95 | 4,018,725 | -3.37(-0.90%) |
Jul 11, 2022 | 376.90 | 377.87 | 374.62 | 375.32 | 3,705,637 | -4.32(-1.14%) |
Jul 08, 2022 | 378.27 | 381.55 | 376.72 | 379.65 | 3,866,369 | -0.30(-0.08%) |
Jul 07, 2022 | 376.23 | 380.78 | 376.19 | 379.95 | 4,920,119 | +5.55(+1.48%) |
Jul 06, 2022 | 373.26 | 376.90 | 370.82 | 374.40 | 5,127,528 | +1.33(+0.36%) |
Jul 05, 2022 | 367.20 | 373.12 | 364.25 | 373.07 | 5,244,507 | +0.80(+0.21%) |