Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 330.03 | 337.13 | 326.04 | 326.32 | 392,178 | -4.39(-1.33%) |
Sep 29, 2022 | 333.46 | 334.96 | 328.93 | 330.71 | 360,068 | -7.27(-2.15%) |
Sep 28, 2022 | 325.17 | 339.72 | 322.83 | 337.98 | 320,899 | +13.34(+4.11%) |
Sep 27, 2022 | 323.12 | 328.22 | 320.40 | 324.64 | 218,820 | +7.28(+2.29%) |
Sep 26, 2022 | 320.98 | 328.14 | 316.70 | 317.36 | 323,421 | -4.77(-1.48%) |
Sep 23, 2022 | 320.09 | 323.46 | 313.85 | 322.13 | 439,569 | -2.68(-0.83%) |
Sep 22, 2022 | 338.28 | 339.21 | 322.83 | 324.81 | 363,963 | -14.66(-4.32%) |
Sep 21, 2022 | 346.09 | 351.82 | 338.83 | 339.46 | 200,185 | -3.60(-1.05%) |
Sep 20, 2022 | 345.11 | 347.67 | 340.88 | 343.06 | 210,302 | -4.48(-1.29%) |
Sep 19, 2022 | 342.33 | 348.16 | 342.33 | 347.54 | 204,304 | +1.83(+0.53%) |
Sep 16, 2022 | 343.35 | 348.80 | 339.26 | 345.71 | 440,087 | -1.96(-0.56%) |
Sep 15, 2022 | 356.00 | 362.75 | 345.83 | 347.67 | 322,258 | -12.32(-3.42%) |
Sep 14, 2022 | 360.99 | 365.25 | 354.73 | 359.99 | 286,238 | +2.64(+0.74%) |
Sep 13, 2022 | 356.46 | 361.37 | 354.56 | 357.35 | 264,556 | -14.16(-3.81%) |
Sep 12, 2022 | 367.41 | 371.66 | 364.61 | 371.51 | 300,965 | +5.46(+1.49%) |
Sep 09, 2022 | 363.12 | 368.72 | 362.80 | 366.05 | 270,337 | +5.55(+1.54%) |
Sep 08, 2022 | 349.68 | 360.94 | 348.08 | 360.50 | 264,328 | +8.31(+2.36%) |
Sep 07, 2022 | 343.20 | 353.54 | 341.61 | 352.20 | 196,096 | +10.13(+2.96%) |
Sep 06, 2022 | 341.12 | 343.33 | 336.79 | 342.07 | 261,233 | +1.44(+0.42%) |
Sep 02, 2022 | 347.19 | 349.24 | 337.67 | 340.63 | 347,498 | -2.09(-0.61%) |
Sep 01, 2022 | 344.58 | 344.98 | 333.82 | 342.71 | 284,065 | -4.58(-1.32%) |
Aug 31, 2022 | 356.65 | 358.37 | 347.10 | 347.29 | 391,263 | -6.02(-1.70%) |
Aug 30, 2022 | 350.73 | 353.80 | 344.92 | 353.31 | 346,963 | +6.04(+1.74%) |
Aug 29, 2022 | 350.45 | 354.19 | 346.98 | 347.27 | 318,904 | -9.31(-2.61%) |
Aug 26, 2022 | 369.30 | 370.82 | 356.17 | 356.59 | 271,344 | -13.39(-3.62%) |
Aug 25, 2022 | 370.65 | 374.49 | 365.31 | 369.98 | 228,559 | +2.66(+0.72%) |
Aug 24, 2022 | 367.99 | 374.02 | 366.89 | 367.32 | 238,250 | +2.73(+0.75%) |
Aug 23, 2022 | 363.93 | 369.35 | 362.72 | 364.59 | 304,136 | +0.79(+0.22%) |
Aug 22, 2022 | 365.88 | 368.39 | 360.65 | 363.80 | 361,320 | -9.02(-2.42%) |
Aug 19, 2022 | 378.00 | 380.26 | 372.54 | 372.81 | 437,187 | -9.88(-2.58%) |
Aug 18, 2022 | 386.33 | 388.95 | 381.46 | 382.69 | 268,132 | -3.64(-0.94%) |
Aug 17, 2022 | 387.82 | 391.75 | 384.14 | 386.33 | 338,104 | -6.24(-1.59%) |
Aug 16, 2022 | 393.55 | 396.92 | 388.60 | 392.57 | 302,088 | -1.90(-0.48%) |
Aug 15, 2022 | 387.47 | 398.30 | 387.47 | 394.47 | 444,578 | +4.94(+1.27%) |
Aug 12, 2022 | 373.79 | 389.60 | 371.84 | 389.53 | 546,937 | +15.83(+4.24%) |
Aug 11, 2022 | 378.31 | 380.15 | 371.66 | 373.70 | 415,150 | +0.56(+0.15%) |
Aug 10, 2022 | 379.73 | 380.52 | 369.77 | 373.13 | 411,472 | +5.77(+1.57%) |
Aug 09, 2022 | 362.21 | 371.89 | 356.42 | 367.36 | 469,840 | +3.46(+0.95%) |
Aug 08, 2022 | 365.16 | 371.90 | 363.33 | 363.90 | 368,733 | -2.00(-0.55%) |
Aug 05, 2022 | 350.02 | 369.58 | 350.02 | 365.89 | 565,362 | +9.14(+2.56%) |
Aug 04, 2022 | 347.23 | 357.48 | 346.11 | 356.76 | 415,030 | +8.35(+2.40%) |
Aug 03, 2022 | 344.13 | 360.05 | 338.68 | 348.41 | 1,057,652 | +14.31(+4.28%) |
Aug 02, 2022 | 325.57 | 337.97 | 325.57 | 334.10 | 525,073 | +5.74(+1.75%) |
Aug 01, 2022 | 326.29 | 333.29 | 320.04 | 328.37 | 501,559 | +1.55(+0.48%) |
Jul 29, 2022 | 323.89 | 327.07 | 318.14 | 326.81 | 440,564 | +3.88(+1.20%) |
Jul 28, 2022 | 316.82 | 324.74 | 301.99 | 322.94 | 768,019 | +6.30(+1.99%) |
Jul 27, 2022 | 306.66 | 318.41 | 304.04 | 316.64 | 363,961 | +17.10(+5.71%) |
Jul 26, 2022 | 312.92 | 312.92 | 296.12 | 299.54 | 494,093 | -13.97(-4.46%) |
Jul 25, 2022 | 316.44 | 316.44 | 310.43 | 313.51 | 261,505 | -7.41(-2.31%) |
Jul 22, 2022 | 327.28 | 331.02 | 317.99 | 320.92 | 290,463 | -6.37(-1.95%) |
Jul 21, 2022 | 320.58 | 328.07 | 319.59 | 327.29 | 277,578 | +4.96(+1.54%) |
Jul 20, 2022 | 309.19 | 327.36 | 308.51 | 322.32 | 422,297 | +14.30(+4.64%) |
Jul 19, 2022 | 300.62 | 308.67 | 295.89 | 308.02 | 375,800 | +11.58(+3.91%) |
Jul 18, 2022 | 301.51 | 308.93 | 295.47 | 296.44 | 302,057 | -2.03(-0.68%) |
Jul 15, 2022 | 292.27 | 299.08 | 289.02 | 298.47 | 326,949 | +10.97(+3.81%) |
Jul 14, 2022 | 288.45 | 289.93 | 278.24 | 287.50 | 374,133 | -4.59(-1.57%) |
Jul 13, 2022 | 286.30 | 299.14 | 283.77 | 292.09 | 309,914 | -1.40(-0.48%) |
Jul 12, 2022 | 316.44 | 319.55 | 289.44 | 293.50 | 668,207 | -22.88(-7.23%) |
Jul 11, 2022 | 315.47 | 319.30 | 309.96 | 316.38 | 260,131 | -3.31(-1.04%) |
Jul 08, 2022 | 315.46 | 326.23 | 314.50 | 319.69 | 337,828 | -2.69(-0.83%) |
Jul 07, 2022 | 307.55 | 324.70 | 307.55 | 322.38 | 474,727 | +13.12(+4.24%) |
Jul 06, 2022 | 309.18 | 313.32 | 305.48 | 309.26 | 397,294 | -0.54(-0.18%) |
Jul 05, 2022 | 284.23 | 310.51 | 281.38 | 309.80 | 515,095 | +21.87(+7.60%) |