Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 315.90 | 324.05 | 314.06 | 314.55 | 919,762 | -5.49(-1.71%) |
Sep 29, 2022 | 324.27 | 324.88 | 314.92 | 320.04 | 1,013,515 | -10.27(-3.11%) |
Sep 28, 2022 | 323.00 | 331.60 | 321.65 | 330.31 | 1,366,259 | +4.62(+1.42%) |
Sep 27, 2022 | 328.55 | 330.96 | 321.01 | 325.69 | 1,005,726 | +3.00(+0.93%) |
Sep 26, 2022 | 326.46 | 331.48 | 322.11 | 322.69 | 972,696 | -4.91(-1.50%) |
Sep 23, 2022 | 328.12 | 329.01 | 321.67 | 327.60 | 1,318,258 | -4.45(-1.34%) |
Sep 22, 2022 | 339.38 | 340.81 | 330.09 | 332.05 | 996,671 | -9.28(-2.72%) |
Sep 21, 2022 | 345.46 | 356.65 | 341.33 | 341.33 | 1,200,468 | -3.49(-1.01%) |
Sep 20, 2022 | 346.08 | 347.76 | 342.08 | 344.82 | 892,359 | -4.64(-1.33%) |
Sep 19, 2022 | 343.20 | 351.31 | 343.04 | 349.46 | 729,029 | +1.83(+0.53%) |
Sep 16, 2022 | 341.77 | 348.01 | 339.17 | 347.64 | 1,151,971 | +2.07(+0.60%) |
Sep 15, 2022 | 349.03 | 353.12 | 343.22 | 345.57 | 825,109 | -5.83(-1.66%) |
Sep 14, 2022 | 350.06 | 353.83 | 346.15 | 351.40 | 924,354 | +3.94(+1.14%) |
Sep 13, 2022 | 356.37 | 359.44 | 346.40 | 347.45 | 1,379,004 | -23.01(-6.21%) |
Sep 12, 2022 | 370.25 | 372.29 | 366.01 | 370.46 | 886,690 | +1.80(+0.49%) |
Sep 09, 2022 | 364.76 | 370.56 | 364.76 | 368.66 | 701,803 | +8.64(+2.40%) |
Sep 08, 2022 | 350.62 | 361.37 | 348.45 | 360.02 | 958,397 | +5.97(+1.69%) |
Sep 07, 2022 | 349.57 | 357.05 | 346.93 | 354.06 | 576,615 | +5.89(+1.69%) |
Sep 06, 2022 | 352.17 | 354.11 | 345.50 | 348.17 | 914,055 | -4.06(-1.15%) |
Sep 02, 2022 | 361.62 | 364.15 | 350.69 | 352.23 | 1,304,635 | -3.91(-1.10%) |
Sep 01, 2022 | 353.62 | 356.19 | 345.10 | 356.14 | 1,540,984 | -6.73(-1.86%) |
Aug 31, 2022 | 368.33 | 368.34 | 359.70 | 362.87 | 1,008,709 | -3.84(-1.05%) |
Aug 30, 2022 | 375.02 | 375.17 | 362.20 | 366.71 | 1,090,420 | -4.32(-1.16%) |
Aug 29, 2022 | 374.65 | 378.99 | 370.41 | 371.03 | 874,000 | -7.65(-2.02%) |
Aug 26, 2022 | 400.54 | 401.47 | 378.07 | 378.67 | 963,770 | -22.77(-5.67%) |
Aug 25, 2022 | 387.62 | 401.92 | 387.41 | 401.45 | 909,974 | +14.19(+3.67%) |
Aug 24, 2022 | 385.84 | 388.59 | 382.78 | 387.25 | 424,425 | +0.97(+0.25%) |
Aug 23, 2022 | 384.64 | 392.17 | 384.20 | 386.28 | 824,387 | +1.91(+0.50%) |
Aug 22, 2022 | 391.30 | 392.03 | 382.50 | 384.37 | 985,997 | -15.03(-3.76%) |
Aug 19, 2022 | 404.82 | 406.87 | 397.34 | 399.39 | 789,271 | -11.08(-2.70%) |
Aug 18, 2022 | 402.42 | 413.21 | 400.96 | 410.48 | 576,767 | +9.15(+2.28%) |
Aug 17, 2022 | 404.96 | 405.16 | 395.71 | 401.33 | 895,167 | -9.93(-2.42%) |
Aug 16, 2022 | 413.38 | 415.20 | 406.67 | 411.26 | 531,376 | -4.25(-1.02%) |
Aug 15, 2022 | 412.12 | 416.67 | 409.31 | 415.51 | 450,074 | +1.54(+0.37%) |
Aug 12, 2022 | 404.88 | 415.09 | 403.41 | 413.97 | 696,433 | +11.77(+2.93%) |
Aug 11, 2022 | 406.14 | 414.08 | 401.32 | 402.20 | 816,526 | -0.52(-0.13%) |
Aug 10, 2022 | 396.98 | 403.47 | 391.69 | 402.72 | 1,173,241 | +16.05(+4.15%) |
Aug 09, 2022 | 395.88 | 396.29 | 381.35 | 386.67 | 1,483,729 | -18.57(-4.58%) |
Aug 08, 2022 | 405.79 | 410.30 | 399.01 | 405.24 | 1,039,658 | -6.22(-1.51%) |
Aug 05, 2022 | 407.42 | 415.01 | 405.56 | 411.47 | 1,113,810 | -3.23(-0.78%) |
Aug 04, 2022 | 410.77 | 415.94 | 409.57 | 414.70 | 651,676 | +2.97(+0.72%) |
Aug 03, 2022 | 400.53 | 412.53 | 400.28 | 411.72 | 971,381 | +11.13(+2.78%) |
Aug 02, 2022 | 396.82 | 406.68 | 395.14 | 400.59 | 721,413 | -0.77(-0.19%) |
Aug 01, 2022 | 396.98 | 404.82 | 394.37 | 401.36 | 1,294,516 | +1.54(+0.39%) |
Jul 29, 2022 | 391.02 | 400.94 | 389.68 | 399.82 | 1,304,388 | +3.05(+0.77%) |
Jul 28, 2022 | 392.80 | 397.62 | 384.24 | 396.76 | 1,198,883 | +4.83(+1.23%) |
Jul 27, 2022 | 381.51 | 395.10 | 380.36 | 391.93 | 1,091,181 | +17.15(+4.58%) |
Jul 26, 2022 | 378.61 | 380.52 | 373.39 | 374.79 | 851,833 | -6.35(-1.67%) |
Jul 25, 2022 | 380.62 | 381.43 | 374.77 | 381.14 | 972,305 | -2.43(-0.63%) |
Jul 22, 2022 | 391.98 | 392.15 | 380.09 | 383.56 | 1,544,728 | -9.69(-2.46%) |
Jul 21, 2022 | 388.94 | 393.50 | 383.38 | 393.25 | 934,247 | +6.32(+1.63%) |
Jul 20, 2022 | 376.74 | 388.76 | 374.41 | 386.93 | 1,645,390 | +9.62(+2.55%) |
Jul 19, 2022 | 367.08 | 379.35 | 366.03 | 377.31 | 1,058,134 | +15.93(+4.41%) |
Jul 18, 2022 | 368.54 | 371.37 | 359.08 | 361.38 | 1,003,905 | -1.16(-0.32%) |
Jul 15, 2022 | 359.49 | 363.12 | 353.86 | 362.54 | 1,013,501 | +8.45(+2.39%) |
Jul 14, 2022 | 345.81 | 355.60 | 340.77 | 354.09 | 1,081,655 | +7.35(+2.12%) |
Jul 13, 2022 | 337.75 | 349.50 | 337.07 | 346.73 | 1,209,729 | +1.94(+0.56%) |
Jul 12, 2022 | 346.07 | 348.61 | 342.28 | 344.79 | 1,526,162 | +0.96(+0.28%) |
Jul 11, 2022 | 346.61 | 348.33 | 341.59 | 343.83 | 845,448 | -8.11(-2.30%) |
Jul 08, 2022 | 345.19 | 354.34 | 344.15 | 351.94 | 792,576 | +1.67(+0.48%) |
Jul 07, 2022 | 343.13 | 352.02 | 343.13 | 350.27 | 973,120 | +15.01(+4.48%) |
Jul 06, 2022 | 333.95 | 339.19 | 330.30 | 335.26 | 906,878 | +1.63(+0.49%) |
Jul 05, 2022 | 322.64 | 333.63 | 320.67 | 333.63 | 1,151,171 | +2.61(+0.79%) |