Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 274.94 | 291.35 | 274.29 | 278.07 | 526,781 | +2.23(+0.81%) |
Sep 29, 2022 | 271.81 | 278.46 | 267.58 | 275.84 | 340,402 | +2.32(+0.85%) |
Sep 28, 2022 | 261.00 | 275.89 | 261.10 | 273.52 | 328,868 | +12.69(+4.87%) |
Sep 27, 2022 | 259.79 | 265.56 | 256.14 | 260.83 | 304,337 | +6.04(+2.37%) |
Sep 26, 2022 | 250.07 | 258.38 | 250.07 | 254.79 | 343,544 | +2.71(+1.08%) |
Sep 23, 2022 | 251.20 | 254.76 | 245.03 | 252.08 | 504,980 | -6.76(-2.61%) |
Sep 22, 2022 | 283.08 | 283.08 | 254.41 | 258.84 | 821,404 | -25.85(-9.08%) |
Sep 21, 2022 | 291.45 | 300.96 | 284.40 | 284.69 | 443,630 | -5.38(-1.85%) |
Sep 20, 2022 | 291.33 | 293.49 | 285.75 | 290.07 | 331,890 | -3.42(-1.17%) |
Sep 19, 2022 | 281.60 | 293.94 | 277.01 | 293.49 | 439,351 | +8.08(+2.83%) |
Sep 16, 2022 | 278.46 | 286.80 | 276.92 | 285.41 | 784,534 | +1.46(+0.51%) |
Sep 15, 2022 | 290.07 | 298.59 | 282.09 | 283.95 | 468,581 | -7.43(-2.55%) |
Sep 14, 2022 | 289.45 | 295.59 | 284.28 | 291.38 | 426,998 | +3.78(+1.31%) |
Sep 13, 2022 | 279.61 | 289.55 | 276.24 | 287.60 | 508,367 | +0.63(+0.22%) |
Sep 12, 2022 | 284.75 | 290.00 | 279.90 | 286.97 | 574,763 | -0.17(-0.06%) |
Sep 09, 2022 | 295.94 | 298.80 | 286.89 | 287.14 | 498,310 | -6.06(-2.07%) |
Sep 08, 2022 | 282.73 | 300.67 | 282.73 | 293.20 | 532,716 | +6.09(+2.12%) |
Sep 07, 2022 | 274.49 | 288.60 | 273.04 | 287.11 | 342,480 | +11.55(+4.19%) |
Sep 06, 2022 | 277.30 | 281.69 | 269.02 | 275.56 | 760,359 | -16.63(-5.69%) |
Sep 02, 2022 | 301.01 | 302.93 | 288.40 | 292.19 | 452,907 | -4.25(-1.43%) |
Sep 01, 2022 | 292.70 | 296.79 | 280.30 | 296.44 | 560,329 | -0.42(-0.14%) |
Aug 31, 2022 | 299.76 | 306.00 | 293.47 | 296.86 | 376,964 | +1.84(+0.62%) |
Aug 30, 2022 | 310.09 | 313.99 | 288.66 | 295.02 | 765,703 | -15.07(-4.86%) |
Aug 29, 2022 | 300.08 | 314.90 | 298.00 | 310.09 | 600,944 | +5.65(+1.86%) |
Aug 26, 2022 | 308.25 | 311.23 | 302.34 | 304.44 | 383,768 | -6.09(-1.96%) |
Aug 25, 2022 | 304.49 | 311.53 | 302.01 | 310.53 | 459,035 | +8.75(+2.90%) |
Aug 24, 2022 | 300.36 | 311.55 | 298.40 | 301.78 | 433,875 | +2.59(+0.87%) |
Aug 23, 2022 | 293.00 | 300.73 | 290.17 | 299.19 | 295,718 | +6.25(+2.13%) |
Aug 22, 2022 | 291.01 | 301.85 | 290.00 | 292.94 | 399,313 | -4.25(-1.43%) |
Aug 19, 2022 | 294.18 | 299.00 | 293.01 | 297.19 | 393,989 | +0.42(+0.14%) |
Aug 18, 2022 | 284.37 | 298.62 | 283.00 | 296.77 | 416,804 | +13.31(+4.70%) |
Aug 17, 2022 | 289.98 | 290.35 | 281.23 | 283.46 | 549,034 | -6.47(-2.23%) |
Aug 16, 2022 | 294.84 | 296.72 | 282.45 | 289.93 | 587,099 | -6.89(-2.32%) |
Aug 15, 2022 | 289.01 | 301.00 | 288.35 | 296.82 | 545,928 | +7.69(+2.66%) |
Aug 12, 2022 | 282.19 | 293.60 | 280.25 | 289.13 | 733,698 | +7.61(+2.70%) |
Aug 11, 2022 | 274.82 | 287.47 | 273.86 | 281.52 | 714,715 | +4.11(+1.48%) |
Aug 10, 2022 | 262.42 | 277.73 | 261.21 | 277.41 | 1,005,061 | +17.80(+6.86%) |
Aug 09, 2022 | 236.68 | 267.30 | 236.00 | 259.61 | 2,077,559 | +37.84(+17.06%) |
Aug 08, 2022 | 222.82 | 229.39 | 216.00 | 221.77 | 629,511 | -1.37(-0.61%) |
Aug 05, 2022 | 218.00 | 224.66 | 216.18 | 223.14 | 299,490 | +3.74(+1.70%) |
Aug 04, 2022 | 220.31 | 220.41 | 209.47 | 219.40 | 454,976 | -0.43(-0.20%) |
Aug 03, 2022 | 220.81 | 224.00 | 215.45 | 219.83 | 403,945 | -0.97(-0.44%) |
Aug 02, 2022 | 212.07 | 221.22 | 212.07 | 220.80 | 534,490 | +7.80(+3.66%) |
Aug 01, 2022 | 209.67 | 215.82 | 207.88 | 213.00 | 436,351 | +2.07(+0.98%) |
Jul 29, 2022 | 216.69 | 218.00 | 210.24 | 210.93 | 422,484 | -5.76(-2.66%) |
Jul 28, 2022 | 212.21 | 216.91 | 205.11 | 216.69 | 341,535 | +4.31(+2.03%) |
Jul 27, 2022 | 209.89 | 214.02 | 208.24 | 212.38 | 273,300 | +3.82(+1.83%) |
Jul 26, 2022 | 209.57 | 210.45 | 203.51 | 208.56 | 346,281 | +0.40(+0.19%) |
Jul 25, 2022 | 207.20 | 208.41 | 202.09 | 208.16 | 310,694 | +0.86(+0.41%) |
Jul 22, 2022 | 216.44 | 221.00 | 204.33 | 207.30 | 566,896 | -2.71(-1.29%) |
Jul 21, 2022 | 202.31 | 210.42 | 199.20 | 210.01 | 354,531 | +7.48(+3.69%) |
Jul 20, 2022 | 207.09 | 208.78 | 201.61 | 202.53 | 490,823 | -4.65(-2.24%) |
Jul 19, 2022 | 203.52 | 210.00 | 200.34 | 207.18 | 457,820 | +4.59(+2.27%) |
Jul 18, 2022 | 213.82 | 214.40 | 202.34 | 202.59 | 454,509 | -7.31(-3.48%) |
Jul 15, 2022 | 204.55 | 214.44 | 200.85 | 209.90 | 509,687 | +10.37(+5.20%) |
Jul 14, 2022 | 194.76 | 199.91 | 189.59 | 199.53 | 251,783 | +3.60(+1.84%) |
Jul 13, 2022 | 190.34 | 199.27 | 186.00 | 195.93 | 363,865 | +0.72(+0.37%) |
Jul 12, 2022 | 201.11 | 204.03 | 191.75 | 195.21 | 387,724 | -6.24(-3.10%) |
Jul 11, 2022 | 203.61 | 205.91 | 196.66 | 201.45 | 470,110 | -1.55(-0.76%) |
Jul 08, 2022 | 196.39 | 208.18 | 193.01 | 203.00 | 649,026 | +5.21(+2.63%) |
Jul 07, 2022 | 197.00 | 201.94 | 194.68 | 197.79 | 479,401 | +1.73(+0.88%) |
Jul 06, 2022 | 200.67 | 204.84 | 192.83 | 196.06 | 417,278 | -5.76(-2.85%) |
Jul 05, 2022 | 195.86 | 203.41 | 194.91 | 201.82 | 550,504 | +3.20(+1.61%) |