Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 322.49 | 324.81 | 317.83 | 318.74 | 4,538,791 | -6.57(-2.02%) |
Sep 29, 2022 | 329.21 | 329.91 | 322.61 | 325.31 | 3,796,417 | -4.31(-1.31%) |
Sep 28, 2022 | 328.78 | 336.83 | 323.43 | 329.62 | 9,571,912 | +22.95(+7.48%) |
Sep 27, 2022 | 304.75 | 309.48 | 303.93 | 306.67 | 3,027,338 | +3.55(+1.17%) |
Sep 26, 2022 | 304.40 | 307.29 | 300.54 | 303.12 | 3,814,327 | -3.90(-1.27%) |
Sep 23, 2022 | 307.43 | 310.69 | 300.77 | 307.02 | 4,638,689 | +0.58(+0.19%) |
Sep 22, 2022 | 296.51 | 308.15 | 295.69 | 306.44 | 5,999,425 | +14.19(+4.85%) |
Sep 21, 2022 | 296.71 | 300.19 | 292.10 | 292.25 | 2,272,997 | -5.18(-1.74%) |
Sep 20, 2022 | 299.49 | 299.49 | 294.68 | 297.43 | 1,842,920 | -3.31(-1.10%) |
Sep 19, 2022 | 302.11 | 302.15 | 293.41 | 300.74 | 2,551,831 | -3.75(-1.23%) |
Sep 16, 2022 | 303.58 | 307.51 | 302.37 | 304.49 | 4,443,745 | -0.57(-0.19%) |
Sep 15, 2022 | 305.30 | 307.83 | 301.39 | 305.06 | 2,381,358 | -0.14(-0.05%) |
Sep 14, 2022 | 302.83 | 307.37 | 301.54 | 305.20 | 2,035,399 | +3.08(+1.02%) |
Sep 13, 2022 | 305.59 | 307.86 | 300.64 | 302.11 | 2,305,146 | -8.62(-2.77%) |
Sep 12, 2022 | 314.35 | 315.88 | 310.39 | 310.73 | 2,107,190 | -2.44(-0.78%) |
Sep 09, 2022 | 311.94 | 315.61 | 310.73 | 313.17 | 2,208,865 | +2.17(+0.70%) |
Sep 08, 2022 | 307.50 | 311.23 | 303.21 | 311.00 | 2,244,282 | +3.84(+1.25%) |
Sep 07, 2022 | 304.37 | 307.95 | 300.54 | 307.16 | 2,260,358 | +4.71(+1.56%) |
Sep 06, 2022 | 298.63 | 308.38 | 297.92 | 302.45 | 2,355,778 | +5.41(+1.82%) |
Sep 02, 2022 | 305.69 | 305.80 | 295.49 | 297.04 | 2,569,411 | -7.69(-2.52%) |
Sep 01, 2022 | 296.71 | 305.00 | 296.22 | 304.73 | 2,981,627 | +7.79(+2.62%) |
Aug 31, 2022 | 302.76 | 304.42 | 296.82 | 296.94 | 3,230,404 | -5.73(-1.89%) |
Aug 30, 2022 | 305.72 | 307.52 | 301.65 | 302.67 | 2,008,728 | -3.06(-1.00%) |
Aug 29, 2022 | 308.88 | 310.38 | 305.27 | 305.73 | 1,721,505 | -5.33(-1.71%) |
Aug 26, 2022 | 318.98 | 319.96 | 310.77 | 311.06 | 1,884,838 | -7.47(-2.35%) |
Aug 25, 2022 | 316.03 | 318.76 | 311.33 | 318.54 | 2,006,334 | +4.21(+1.34%) |
Aug 24, 2022 | 311.96 | 316.29 | 310.73 | 314.33 | 1,852,958 | +3.72(+1.20%) |
Aug 23, 2022 | 316.66 | 317.25 | 309.40 | 310.61 | 3,005,964 | -7.89(-2.48%) |
Aug 22, 2022 | 317.69 | 321.13 | 315.82 | 318.50 | 2,523,705 | +0.32(+0.10%) |
Aug 19, 2022 | 312.99 | 321.11 | 312.98 | 318.17 | 3,442,379 | +5.96(+1.91%) |
Aug 18, 2022 | 312.24 | 314.42 | 309.72 | 312.21 | 2,294,607 | -0.10(-0.03%) |
Aug 17, 2022 | 305.59 | 316.03 | 305.59 | 312.31 | 2,786,818 | +6.42(+2.10%) |
Aug 16, 2022 | 309.46 | 309.88 | 305.22 | 305.89 | 2,280,057 | -3.58(-1.16%) |
Aug 15, 2022 | 304.80 | 310.13 | 302.93 | 309.47 | 2,836,173 | +5.78(+1.90%) |
Aug 12, 2022 | 298.60 | 304.09 | 297.01 | 303.69 | 2,338,427 | +7.78(+2.63%) |
Aug 11, 2022 | 295.77 | 300.09 | 294.40 | 295.91 | 2,237,908 | -3.38(-1.13%) |
Aug 10, 2022 | 299.18 | 301.77 | 297.31 | 299.29 | 2,392,808 | +1.56(+0.52%) |
Aug 09, 2022 | 299.76 | 301.34 | 296.04 | 297.73 | 2,160,767 | +0.51(+0.17%) |
Aug 08, 2022 | 295.40 | 300.78 | 291.35 | 297.22 | 3,276,457 | +1.16(+0.39%) |
Aug 05, 2022 | 297.20 | 299.99 | 295.07 | 296.06 | 2,864,332 | -4.39(-1.46%) |
Aug 04, 2022 | 304.79 | 304.83 | 296.96 | 300.45 | 4,779,642 | -7.90(-2.56%) |
Aug 03, 2022 | 315.03 | 315.38 | 304.80 | 308.35 | 5,240,269 | -6.26(-1.99%) |
Aug 02, 2022 | 321.48 | 323.24 | 313.79 | 314.61 | 3,466,165 | -3.88(-1.22%) |
Aug 01, 2022 | 321.79 | 324.66 | 317.81 | 318.49 | 2,506,197 | -5.44(-1.68%) |
Jul 29, 2022 | 325.28 | 325.28 | 321.12 | 323.94 | 3,460,404 | -1.09(-0.34%) |
Jul 28, 2022 | 324.48 | 327.77 | 316.12 | 325.02 | 2,418,199 | +1.83(+0.57%) |
Jul 27, 2022 | 323.24 | 325.09 | 319.51 | 323.20 | 1,674,488 | -2.57(-0.79%) |
Jul 26, 2022 | 325.21 | 326.76 | 322.87 | 325.77 | 1,844,482 | +0.01(+0.00%) |
Jul 25, 2022 | 323.01 | 326.47 | 322.33 | 325.76 | 1,772,664 | +2.75(+0.85%) |
Jul 22, 2022 | 321.24 | 323.47 | 320.14 | 323.01 | 1,883,746 | +1.80(+0.56%) |
Jul 21, 2022 | 315.84 | 322.32 | 314.13 | 321.21 | 1,722,150 | +4.81(+1.52%) |
Jul 20, 2022 | 321.38 | 322.10 | 314.72 | 316.41 | 2,087,477 | -4.10(-1.28%) |
Jul 19, 2022 | 318.43 | 321.67 | 316.22 | 320.50 | 1,657,127 | +4.35(+1.38%) |
Jul 18, 2022 | 324.36 | 326.18 | 314.13 | 316.15 | 2,153,979 | -9.66(-2.96%) |
Jul 15, 2022 | 326.18 | 329.48 | 322.44 | 325.81 | 3,399,687 | +4.63(+1.44%) |
Jul 14, 2022 | 312.00 | 322.04 | 310.00 | 321.18 | 2,662,046 | +4.35(+1.37%) |
Jul 13, 2022 | 316.39 | 319.01 | 315.23 | 316.83 | 2,609,870 | -1.11(-0.35%) |
Jul 12, 2022 | 324.24 | 326.19 | 317.71 | 317.94 | 2,094,849 | -7.35(-2.26%) |
Jul 11, 2022 | 324.84 | 326.87 | 323.68 | 325.29 | 1,366,796 | +0.59(+0.18%) |
Jul 08, 2022 | 320.85 | 328.68 | 320.47 | 324.70 | 1,932,021 | +2.48(+0.77%) |
Jul 07, 2022 | 321.54 | 324.73 | 320.55 | 322.23 | 2,437,500 | -2.16(-0.67%) |
Jul 06, 2022 | 322.27 | 326.93 | 321.05 | 324.39 | 2,292,406 | +2.92(+0.91%) |
Jul 05, 2022 | 316.81 | 321.71 | 313.36 | 321.47 | 2,146,592 | +2.43(+0.76%) |