Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 353.65 | 357.67 | 349.00 | 349.14 | 158,060,464 | -5.48(-1.55%) |
Sep 29, 2022 | 358.55 | 358.85 | 351.60 | 354.62 | 115,501,896 | -7.57(-2.09%) |
Sep 28, 2022 | 356.18 | 363.92 | 354.44 | 362.19 | 113,803,840 | +6.99(+1.97%) |
Sep 27, 2022 | 359.74 | 362.06 | 352.75 | 355.20 | 110,649,144 | -0.91(-0.26%) |
Sep 26, 2022 | 358.16 | 361.88 | 354.86 | 356.11 | 94,818,128 | -3.56(-0.99%) |
Sep 23, 2022 | 362.24 | 362.28 | 355.11 | 359.67 | 125,875,912 | -6.13(-1.68%) |
Sep 22, 2022 | 368.10 | 369.78 | 365.03 | 365.80 | 91,653,536 | -3.10(-0.84%) |
Sep 21, 2022 | 377.42 | 380.55 | 368.88 | 368.89 | 108,997,360 | -6.55(-1.74%) |
Sep 20, 2022 | 376.39 | 377.43 | 372.61 | 375.44 | 79,138,968 | -4.36(-1.15%) |
Sep 19, 2022 | 373.65 | 379.80 | 373.57 | 379.80 | 74,932,000 | +2.92(+0.78%) |
Sep 16, 2022 | 375.49 | 377.55 | 373.51 | 376.88 | 105,464,904 | -2.90(-0.76%) |
Sep 15, 2022 | 382.54 | 385.46 | 378.47 | 379.78 | 89,993,584 | -4.36(-1.14%) |
Sep 14, 2022 | 384.01 | 385.69 | 380.75 | 384.14 | 89,363,256 | +1.46(+0.38%) |
Sep 13, 2022 | 391.18 | 392.41 | 381.53 | 382.68 | 127,060,448 | -17.40(-4.35%) |
Sep 12, 2022 | 397.94 | 400.81 | 397.63 | 400.07 | 71,259,624 | +4.25(+1.07%) |
Sep 09, 2022 | 392.06 | 396.70 | 391.79 | 395.82 | 78,805,192 | +6.06(+1.55%) |
Sep 08, 2022 | 384.91 | 390.23 | 383.67 | 389.76 | 82,974,936 | +2.53(+0.65%) |
Sep 07, 2022 | 380.08 | 388.02 | 379.85 | 387.23 | 72,817,464 | +6.83(+1.80%) |
Sep 06, 2022 | 382.71 | 383.67 | 378.12 | 380.40 | 78,687,416 | -1.44(-0.38%) |
Sep 02, 2022 | 389.67 | 390.91 | 379.98 | 381.84 | 102,350,808 | -4.07(-1.05%) |
Sep 01, 2022 | 382.47 | 386.26 | 379.70 | 385.91 | 80,943,384 | +1.21(+0.31%) |
Aug 31, 2022 | 389.33 | 390.60 | 384.57 | 384.70 | 78,323,512 | -2.95(-0.76%) |
Aug 30, 2022 | 393.14 | 393.39 | 385.50 | 387.65 | 87,870,656 | -4.30(-1.10%) |
Aug 29, 2022 | 391.54 | 395.08 | 390.56 | 391.95 | 67,080,920 | -2.61(-0.66%) |
Aug 26, 2022 | 408.27 | 408.82 | 394.50 | 394.56 | 106,253,120 | -13.82(-3.38%) |
Aug 25, 2022 | 404.23 | 408.44 | 403.11 | 408.39 | 52,284,772 | +5.69(+1.41%) |
Aug 24, 2022 | 401.18 | 404.10 | 400.48 | 402.70 | 50,535,496 | +1.29(+0.32%) |
Aug 23, 2022 | 401.95 | 404.41 | 400.85 | 401.42 | 50,403,472 | -0.97(-0.24%) |
Aug 22, 2022 | 405.99 | 406.17 | 401.47 | 402.39 | 80,311,800 | -8.56(-2.08%) |
Aug 19, 2022 | 413.71 | 413.99 | 410.05 | 410.95 | 69,869,696 | -5.60(-1.34%) |
Aug 18, 2022 | 415.54 | 417.25 | 414.22 | 416.55 | 50,280,864 | +1.21(+0.29%) |
Aug 17, 2022 | 414.62 | 418.11 | 413.28 | 415.34 | 65,243,184 | -2.97(-0.71%) |
Aug 16, 2022 | 416.39 | 420.28 | 415.56 | 418.31 | 60,851,792 | +0.82(+0.20%) |
Aug 15, 2022 | 413.51 | 418.02 | 413.45 | 417.49 | 55,716,708 | +1.71(+0.41%) |
Aug 12, 2022 | 410.84 | 415.88 | 409.87 | 415.78 | 63,377,012 | +6.92(+1.69%) |
Aug 11, 2022 | 411.77 | 413.68 | 408.10 | 408.86 | 62,262,116 | +0.00(+0.00%) |
Aug 10, 2022 | 407.68 | 409.00 | 405.67 | 408.86 | 70,484,560 | +8.41(+2.10%) |
Aug 09, 2022 | 401.29 | 401.81 | 399.34 | 400.44 | 46,090,612 | -1.60(-0.40%) |
Aug 08, 2022 | 404.24 | 406.55 | 400.91 | 402.04 | 55,439,184 | -0.47(-0.12%) |
Aug 05, 2022 | 398.80 | 403.17 | 398.74 | 402.51 | 58,368,084 | -0.68(-0.17%) |
Aug 04, 2022 | 403.38 | 404.08 | 401.50 | 403.19 | 46,813,256 | -0.27(-0.07%) |
Aug 03, 2022 | 399.42 | 404.66 | 399.13 | 403.46 | 69,865,288 | +6.22(+1.57%) |
Aug 02, 2022 | 398.27 | 402.05 | 396.03 | 397.24 | 65,080,036 | -2.64(-0.66%) |
Aug 01, 2022 | 398.30 | 402.45 | 397.57 | 399.88 | 71,830,512 | -1.19(-0.30%) |
Jul 29, 2022 | 396.77 | 402.08 | 395.99 | 401.07 | 89,373,488 | +5.76(+1.46%) |
Jul 28, 2022 | 391.23 | 396.01 | 387.59 | 395.30 | 76,192,448 | +4.90(+1.25%) |
Jul 27, 2022 | 383.90 | 392.20 | 383.60 | 390.41 | 84,542,272 | +9.88(+2.60%) |
Jul 26, 2022 | 383.40 | 383.61 | 379.61 | 380.53 | 54,297,152 | -4.56(-1.18%) |
Jul 25, 2022 | 385.26 | 385.96 | 382.79 | 385.08 | 54,963,236 | +0.47(+0.12%) |
Jul 22, 2022 | 388.34 | 389.57 | 382.34 | 384.62 | 74,213,720 | -3.60(-0.93%) |
Jul 21, 2022 | 383.71 | 388.23 | 381.25 | 388.22 | 66,597,120 | +3.91(+1.02%) |
Jul 20, 2022 | 382.06 | 385.75 | 380.66 | 384.30 | 73,713,784 | +2.43(+0.64%) |
Jul 19, 2022 | 375.84 | 382.45 | 375.17 | 381.87 | 80,647,440 | +10.05(+2.70%) |
Jul 18, 2022 | 378.08 | 378.77 | 370.57 | 371.82 | 64,870,088 | -3.10(-0.83%) |
Jul 15, 2022 | 372.41 | 375.04 | 370.45 | 374.92 | 81,804,928 | +7.03(+1.91%) |
Jul 14, 2022 | 363.70 | 369.00 | 361.20 | 367.89 | 92,304,144 | -0.90(-0.24%) |
Jul 13, 2022 | 365.15 | 371.79 | 364.72 | 368.79 | 86,432,528 | -1.95(-0.53%) |
Jul 12, 2022 | 373.48 | 375.92 | 368.94 | 370.73 | 63,852,688 | -3.31(-0.88%) |
Jul 11, 2022 | 375.62 | 376.61 | 373.33 | 374.04 | 59,908,088 | -4.32(-1.14%) |
Jul 08, 2022 | 377.00 | 380.28 | 375.44 | 378.37 | 74,897,544 | -0.31(-0.08%) |
Jul 07, 2022 | 374.91 | 379.49 | 373.11 | 378.68 | 66,221,680 | +5.59(+1.50%) |
Jul 06, 2022 | 371.98 | 375.64 | 369.54 | 373.09 | 72,285,800 | +1.26(+0.34%) |
Jul 05, 2022 | 365.91 | 371.84 | 363.01 | 371.83 | 83,553,528 | +0.70(+0.19%) |