Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 308.05 | 312.33 | 302.95 | 303.07 | 603,416 | -6.01(-1.94%) |
Sep 29, 2022 | 311.32 | 315.89 | 303.84 | 309.08 | 772,437 | -4.72(-1.50%) |
Sep 28, 2022 | 310.83 | 315.95 | 305.99 | 313.80 | 613,445 | +6.83(+2.22%) |
Sep 27, 2022 | 319.33 | 321.36 | 306.02 | 306.97 | 874,532 | -10.31(-3.25%) |
Sep 26, 2022 | 321.97 | 321.97 | 314.07 | 317.28 | 782,313 | -5.14(-1.59%) |
Sep 23, 2022 | 316.56 | 328.79 | 314.61 | 322.42 | 1,416,984 | +9.63(+3.08%) |
Sep 22, 2022 | 322.53 | 324.05 | 312.28 | 312.79 | 1,045,646 | -12.76(-3.92%) |
Sep 21, 2022 | 326.72 | 333.39 | 322.96 | 325.55 | 922,025 | +0.83(+0.26%) |
Sep 20, 2022 | 322.21 | 328.49 | 319.31 | 324.71 | 1,177,069 | -0.62(-0.19%) |
Sep 19, 2022 | 333.37 | 334.86 | 322.46 | 325.33 | 927,314 | -9.76(-2.91%) |
Sep 16, 2022 | 340.26 | 342.89 | 331.05 | 335.09 | 942,555 | -6.39(-1.87%) |
Sep 15, 2022 | 331.82 | 343.09 | 331.64 | 341.48 | 852,309 | +9.02(+2.71%) |
Sep 14, 2022 | 342.34 | 342.54 | 330.09 | 332.46 | 1,276,300 | -8.79(-2.58%) |
Sep 13, 2022 | 348.00 | 348.00 | 340.69 | 341.25 | 808,238 | -13.69(-3.86%) |
Sep 12, 2022 | 363.38 | 368.51 | 354.22 | 354.95 | 602,418 | -2.61(-0.73%) |
Sep 09, 2022 | 354.25 | 359.01 | 351.15 | 357.56 | 786,490 | +4.99(+1.41%) |
Sep 08, 2022 | 350.21 | 354.35 | 348.03 | 352.57 | 729,184 | -0.59(-0.17%) |
Sep 07, 2022 | 354.40 | 357.30 | 350.56 | 353.17 | 793,224 | -0.16(-0.04%) |
Sep 06, 2022 | 356.31 | 356.31 | 346.75 | 353.32 | 676,898 | -2.95(-0.83%) |
Sep 02, 2022 | 364.85 | 364.85 | 355.02 | 356.27 | 485,768 | -5.67(-1.57%) |
Sep 01, 2022 | 360.52 | 363.03 | 357.70 | 361.94 | 465,513 | -0.23(-0.06%) |
Aug 31, 2022 | 371.17 | 371.75 | 361.24 | 362.18 | 540,562 | -8.29(-2.24%) |
Aug 30, 2022 | 369.68 | 375.26 | 367.72 | 370.46 | 451,425 | +1.81(+0.49%) |
Aug 29, 2022 | 377.10 | 377.21 | 368.60 | 368.65 | 610,120 | -11.46(-3.02%) |
Aug 26, 2022 | 396.66 | 396.87 | 380.08 | 380.12 | 462,840 | -16.25(-4.10%) |
Aug 25, 2022 | 388.91 | 397.75 | 385.80 | 396.37 | 351,160 | +9.75(+2.52%) |
Aug 24, 2022 | 383.08 | 387.01 | 379.86 | 386.62 | 385,793 | +4.38(+1.15%) |
Aug 23, 2022 | 391.42 | 392.12 | 381.45 | 382.24 | 463,506 | -8.52(-2.18%) |
Aug 22, 2022 | 389.99 | 392.80 | 387.19 | 390.76 | 535,325 | -3.89(-0.98%) |
Aug 19, 2022 | 405.45 | 405.86 | 393.11 | 394.65 | 502,904 | -11.44(-2.82%) |
Aug 18, 2022 | 401.49 | 406.36 | 399.92 | 406.09 | 458,380 | +4.83(+1.20%) |
Aug 17, 2022 | 398.10 | 404.99 | 396.29 | 401.26 | 589,002 | +1.03(+0.26%) |
Aug 16, 2022 | 399.28 | 404.77 | 398.33 | 400.23 | 523,336 | +0.07(+0.02%) |
Aug 15, 2022 | 401.26 | 403.71 | 398.14 | 400.16 | 442,215 | -1.34(-0.33%) |
Aug 12, 2022 | 395.63 | 404.68 | 395.51 | 401.50 | 523,623 | +7.90(+2.01%) |
Aug 11, 2022 | 398.35 | 399.98 | 392.80 | 393.61 | 532,074 | -1.58(-0.40%) |
Aug 10, 2022 | 387.83 | 398.35 | 386.60 | 395.18 | 790,747 | +12.85(+3.36%) |
Aug 09, 2022 | 384.82 | 385.80 | 380.67 | 382.34 | 571,401 | -2.27(-0.59%) |
Aug 08, 2022 | 380.58 | 386.82 | 379.62 | 384.61 | 558,363 | +6.78(+1.79%) |
Aug 05, 2022 | 379.84 | 381.77 | 376.90 | 377.83 | 424,692 | -3.32(-0.87%) |
Aug 04, 2022 | 380.24 | 384.07 | 377.68 | 381.15 | 613,058 | +0.42(+0.11%) |
Aug 03, 2022 | 383.76 | 383.76 | 378.19 | 380.73 | 582,206 | -0.16(-0.04%) |
Aug 02, 2022 | 378.62 | 385.44 | 376.33 | 380.89 | 443,924 | +0.93(+0.24%) |
Aug 01, 2022 | 382.09 | 384.96 | 379.52 | 379.96 | 549,880 | -1.94(-0.51%) |
Jul 29, 2022 | 379.45 | 384.45 | 375.23 | 381.90 | 927,409 | +2.23(+0.59%) |
Jul 28, 2022 | 384.27 | 386.70 | 379.11 | 379.67 | 714,647 | -3.09(-0.81%) |
Jul 27, 2022 | 379.20 | 385.13 | 379.16 | 382.76 | 734,301 | +6.08(+1.61%) |
Jul 26, 2022 | 374.97 | 383.71 | 370.83 | 376.68 | 888,713 | -1.21(-0.32%) |
Jul 25, 2022 | 390.74 | 392.58 | 375.78 | 377.89 | 978,740 | -10.99(-2.83%) |
Jul 22, 2022 | 394.84 | 400.83 | 385.83 | 388.87 | 618,659 | -6.20(-1.57%) |
Jul 21, 2022 | 403.21 | 415.33 | 393.85 | 395.08 | 1,118,834 | -5.08(-1.27%) |
Jul 20, 2022 | 399.37 | 405.24 | 398.75 | 400.16 | 904,127 | +0.60(+0.15%) |
Jul 19, 2022 | 399.31 | 401.57 | 393.55 | 399.56 | 567,366 | +3.34(+0.84%) |
Jul 18, 2022 | 398.60 | 400.50 | 393.81 | 396.22 | 470,995 | +0.20(+0.05%) |
Jul 15, 2022 | 391.23 | 396.31 | 389.14 | 396.01 | 422,706 | +7.26(+1.87%) |
Jul 14, 2022 | 389.58 | 391.86 | 386.22 | 388.75 | 502,823 | -2.16(-0.55%) |
Jul 13, 2022 | 378.72 | 394.45 | 376.33 | 390.92 | 609,672 | +9.62(+2.52%) |
Jul 12, 2022 | 386.42 | 392.25 | 379.25 | 381.30 | 473,891 | -5.61(-1.45%) |
Jul 11, 2022 | 390.54 | 392.82 | 386.17 | 386.90 | 528,278 | -3.99(-1.02%) |
Jul 08, 2022 | 394.53 | 398.37 | 388.41 | 390.90 | 560,869 | -4.08(-1.03%) |
Jul 07, 2022 | 385.66 | 395.69 | 385.60 | 394.98 | 470,422 | +7.76(+2.00%) |
Jul 06, 2022 | 387.13 | 389.63 | 383.54 | 387.22 | 555,655 | +0.75(+0.19%) |
Jul 05, 2022 | 389.77 | 390.72 | 383.47 | 386.47 | 561,067 | -6.63(-1.69%) |