Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 271.88 | 282.43 | 269.42 | 270.12 | 570,821 | -4.23(-1.54%) |
Sep 29, 2022 | 277.59 | 279.41 | 270.26 | 274.35 | 867,795 | -9.64(-3.39%) |
Sep 28, 2022 | 274.74 | 287.67 | 274.74 | 283.99 | 655,704 | +8.20(+2.97%) |
Sep 27, 2022 | 280.84 | 286.72 | 274.90 | 275.79 | 441,920 | +3.17(+1.16%) |
Sep 26, 2022 | 271.38 | 280.97 | 270.60 | 272.62 | 682,537 | -0.19(-0.07%) |
Sep 23, 2022 | 270.45 | 273.62 | 263.23 | 272.81 | 593,724 | -0.50(-0.18%) |
Sep 22, 2022 | 280.11 | 284.39 | 273.31 | 273.31 | 713,196 | -9.98(-3.52%) |
Sep 21, 2022 | 289.84 | 296.23 | 283.00 | 283.29 | 672,412 | -0.80(-0.28%) |
Sep 20, 2022 | 286.00 | 290.00 | 283.25 | 284.09 | 561,516 | -5.90(-2.03%) |
Sep 19, 2022 | 288.59 | 294.55 | 284.20 | 289.99 | 674,219 | -1.58(-0.54%) |
Sep 16, 2022 | 295.15 | 296.70 | 286.03 | 291.57 | 900,392 | -11.27(-3.72%) |
Sep 15, 2022 | 298.97 | 311.95 | 297.84 | 302.84 | 530,581 | -2.57(-0.84%) |
Sep 14, 2022 | 305.33 | 308.70 | 299.00 | 305.41 | 393,609 | -0.23(-0.08%) |
Sep 13, 2022 | 312.61 | 318.01 | 305.25 | 305.64 | 685,840 | -27.46(-8.24%) |
Sep 12, 2022 | 333.50 | 339.93 | 325.58 | 333.10 | 626,632 | +0.60(+0.18%) |
Sep 09, 2022 | 310.46 | 333.06 | 310.28 | 332.50 | 1,313,592 | +28.94(+9.53%) |
Sep 08, 2022 | 286.25 | 303.58 | 282.70 | 303.56 | 1,005,328 | +11.26(+3.85%) |
Sep 07, 2022 | 310.85 | 318.00 | 281.60 | 292.30 | 1,973,661 | -18.82(-6.05%) |
Sep 06, 2022 | 316.64 | 319.56 | 307.90 | 311.12 | 566,054 | -4.24(-1.34%) |
Sep 02, 2022 | 316.19 | 320.77 | 302.63 | 315.36 | 608,930 | +5.35(+1.73%) |
Sep 01, 2022 | 329.71 | 334.28 | 306.00 | 310.01 | 1,456,787 | -27.03(-8.02%) |
Aug 31, 2022 | 343.45 | 350.00 | 335.59 | 337.04 | 416,299 | -1.62(-0.48%) |
Aug 30, 2022 | 339.69 | 345.00 | 329.27 | 338.66 | 430,026 | +5.43(+1.63%) |
Aug 29, 2022 | 329.35 | 342.60 | 326.00 | 333.23 | 275,590 | -2.10(-0.63%) |
Aug 26, 2022 | 351.11 | 353.44 | 335.33 | 335.33 | 443,061 | -16.64(-4.73%) |
Aug 25, 2022 | 351.17 | 352.50 | 343.36 | 351.97 | 415,283 | +2.24(+0.64%) |
Aug 24, 2022 | 344.59 | 356.98 | 341.69 | 349.73 | 370,891 | +7.69(+2.25%) |
Aug 23, 2022 | 344.01 | 353.50 | 341.34 | 342.04 | 324,927 | -1.41(-0.41%) |
Aug 22, 2022 | 341.64 | 350.99 | 335.00 | 343.45 | 461,626 | -8.13(-2.31%) |
Aug 19, 2022 | 357.81 | 358.00 | 345.52 | 351.58 | 425,855 | -11.64(-3.20%) |
Aug 18, 2022 | 365.19 | 366.97 | 359.02 | 363.22 | 349,418 | -2.23(-0.61%) |
Aug 17, 2022 | 368.03 | 372.72 | 362.80 | 365.45 | 412,448 | -13.71(-3.62%) |
Aug 16, 2022 | 382.14 | 382.20 | 369.59 | 379.16 | 594,589 | -9.38(-2.41%) |
Aug 15, 2022 | 384.74 | 397.39 | 383.62 | 388.54 | 315,700 | +0.95(+0.25%) |
Aug 12, 2022 | 388.34 | 390.36 | 378.75 | 387.59 | 375,063 | +3.50(+0.91%) |
Aug 11, 2022 | 411.86 | 411.86 | 379.37 | 384.09 | 783,929 | -22.98(-5.65%) |
Aug 10, 2022 | 384.94 | 410.56 | 383.52 | 407.07 | 1,429,919 | +42.36(+11.61%) |
Aug 09, 2022 | 377.10 | 380.65 | 362.27 | 364.71 | 563,200 | -20.51(-5.32%) |
Aug 08, 2022 | 372.80 | 393.39 | 372.03 | 385.22 | 933,433 | +12.23(+3.28%) |
Aug 05, 2022 | 361.00 | 385.37 | 356.00 | 372.99 | 1,400,107 | +17.53(+4.93%) |
Aug 04, 2022 | 348.81 | 355.46 | 338.05 | 355.46 | 936,067 | +5.28(+1.51%) |
Aug 03, 2022 | 331.00 | 354.90 | 331.00 | 350.18 | 916,812 | +21.85(+6.65%) |
Aug 02, 2022 | 310.00 | 331.85 | 309.42 | 328.33 | 901,727 | +14.50(+4.62%) |
Aug 01, 2022 | 301.34 | 321.64 | 297.25 | 313.83 | 755,924 | +5.83(+1.89%) |
Jul 29, 2022 | 301.51 | 309.28 | 295.55 | 308.00 | 583,222 | +7.27(+2.42%) |
Jul 28, 2022 | 290.87 | 302.60 | 281.22 | 300.73 | 924,406 | +4.85(+1.64%) |
Jul 27, 2022 | 283.71 | 296.90 | 280.23 | 295.88 | 809,248 | +23.62(+8.68%) |
Jul 26, 2022 | 281.30 | 281.30 | 270.14 | 272.26 | 643,340 | -18.70(-6.43%) |
Jul 25, 2022 | 299.52 | 301.04 | 286.10 | 290.96 | 511,824 | -9.54(-3.17%) |
Jul 22, 2022 | 313.58 | 324.78 | 294.80 | 300.50 | 633,956 | -18.37(-5.76%) |
Jul 21, 2022 | 306.29 | 323.27 | 305.38 | 318.87 | 891,456 | +9.58(+3.10%) |
Jul 20, 2022 | 287.53 | 316.23 | 284.34 | 309.29 | 1,175,619 | +25.66(+9.05%) |
Jul 19, 2022 | 279.20 | 283.88 | 268.61 | 283.63 | 786,198 | +8.84(+3.22%) |
Jul 18, 2022 | 277.72 | 286.29 | 273.00 | 274.79 | 716,477 | +1.08(+0.39%) |
Jul 15, 2022 | 270.00 | 277.18 | 260.06 | 273.71 | 850,803 | +9.74(+3.69%) |
Jul 14, 2022 | 267.93 | 268.98 | 257.21 | 263.97 | 743,994 | -6.06(-2.24%) |
Jul 13, 2022 | 264.00 | 283.52 | 259.98 | 270.03 | 972,845 | -3.31(-1.21%) |
Jul 12, 2022 | 292.50 | 298.95 | 270.67 | 273.34 | 1,194,458 | -18.98(-6.49%) |
Jul 11, 2022 | 303.52 | 304.99 | 291.00 | 292.32 | 576,360 | -13.48(-4.41%) |
Jul 08, 2022 | 308.24 | 317.63 | 297.82 | 305.80 | 789,083 | -10.47(-3.31%) |
Jul 07, 2022 | 318.83 | 322.00 | 302.63 | 316.27 | 1,388,754 | -3.84(-1.20%) |
Jul 06, 2022 | 330.24 | 335.75 | 313.04 | 320.11 | 663,078 | -9.35(-2.84%) |
Jul 05, 2022 | 307.92 | 330.00 | 304.32 | 329.46 | 734,753 | +15.81(+5.04%) |