Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 281.33 | 286.17 | 278.19 | 278.53 | 2,073,588 | -2.91(-1.03%) |
Sep 29, 2022 | 282.35 | 284.51 | 277.10 | 281.43 | 2,031,218 | -4.45(-1.56%) |
Sep 28, 2022 | 279.43 | 287.42 | 277.99 | 285.88 | 2,408,850 | +8.94(+3.23%) |
Sep 27, 2022 | 282.75 | 284.32 | 274.31 | 276.94 | 2,111,044 | -3.08(-1.10%) |
Sep 26, 2022 | 284.18 | 287.13 | 277.82 | 280.02 | 2,425,941 | -6.99(-2.43%) |
Sep 23, 2022 | 292.31 | 294.44 | 282.72 | 287.00 | 3,070,658 | -10.41(-3.50%) |
Sep 22, 2022 | 306.35 | 307.36 | 295.78 | 297.41 | 2,356,132 | -7.40(-2.43%) |
Sep 21, 2022 | 308.82 | 313.44 | 304.74 | 304.81 | 1,889,244 | -2.42(-0.79%) |
Sep 20, 2022 | 309.56 | 310.60 | 304.15 | 307.24 | 1,651,446 | -5.13(-1.64%) |
Sep 19, 2022 | 304.68 | 312.97 | 304.65 | 312.37 | 1,738,685 | +2.33(+0.75%) |
Sep 16, 2022 | 310.20 | 312.69 | 303.94 | 310.04 | 3,100,423 | -5.14(-1.63%) |
Sep 15, 2022 | 312.44 | 318.66 | 311.35 | 315.18 | 1,566,965 | +4.14(+1.33%) |
Sep 14, 2022 | 312.17 | 314.53 | 307.47 | 311.04 | 2,054,771 | -1.07(-0.34%) |
Sep 13, 2022 | 319.42 | 319.84 | 310.63 | 312.11 | 2,358,803 | -13.49(-4.14%) |
Sep 12, 2022 | 324.73 | 327.30 | 323.23 | 325.60 | 1,644,827 | +2.36(+0.73%) |
Sep 09, 2022 | 321.23 | 324.13 | 320.33 | 323.24 | 1,521,090 | +4.49(+1.41%) |
Sep 08, 2022 | 313.92 | 319.17 | 311.13 | 318.76 | 1,868,070 | +4.58(+1.46%) |
Sep 07, 2022 | 308.18 | 315.69 | 307.23 | 314.18 | 1,574,781 | +3.87(+1.25%) |
Sep 06, 2022 | 315.85 | 316.73 | 307.43 | 310.31 | 1,660,434 | -4.74(-1.51%) |
Sep 02, 2022 | 318.09 | 323.45 | 313.62 | 315.05 | 2,330,991 | -1.92(-0.61%) |
Sep 01, 2022 | 313.52 | 317.15 | 308.53 | 316.97 | 1,656,233 | +0.79(+0.25%) |
Aug 31, 2022 | 315.12 | 318.53 | 313.34 | 316.18 | 2,617,418 | +1.46(+0.47%) |
Aug 30, 2022 | 316.01 | 316.96 | 312.41 | 314.72 | 1,940,209 | -0.27(-0.09%) |
Aug 29, 2022 | 314.99 | 317.33 | 313.19 | 314.99 | 1,944,972 | -2.34(-0.74%) |
Aug 26, 2022 | 328.59 | 328.97 | 316.95 | 317.33 | 1,806,333 | -9.52(-2.91%) |
Aug 25, 2022 | 324.93 | 327.20 | 322.72 | 326.85 | 1,878,824 | +4.29(+1.33%) |
Aug 24, 2022 | 319.80 | 324.80 | 319.40 | 322.56 | 1,622,807 | +1.66(+0.52%) |
Aug 23, 2022 | 322.57 | 324.57 | 319.81 | 320.90 | 1,630,326 | -2.11(-0.65%) |
Aug 22, 2022 | 323.03 | 325.00 | 321.44 | 323.01 | 1,827,275 | -6.46(-1.96%) |
Aug 19, 2022 | 331.10 | 331.92 | 327.80 | 329.47 | 1,921,168 | -4.95(-1.48%) |
Aug 18, 2022 | 332.67 | 334.97 | 330.97 | 334.42 | 1,168,258 | +0.74(+0.22%) |
Aug 17, 2022 | 331.95 | 335.43 | 330.89 | 333.69 | 1,669,877 | -1.16(-0.35%) |
Aug 16, 2022 | 332.98 | 336.26 | 332.07 | 334.85 | 1,845,427 | -0.83(-0.25%) |
Aug 15, 2022 | 331.10 | 338.29 | 329.26 | 335.68 | 2,168,349 | +1.91(+0.57%) |
Aug 12, 2022 | 333.40 | 334.46 | 330.30 | 333.76 | 2,511,544 | +2.02(+0.61%) |
Aug 11, 2022 | 330.16 | 335.87 | 329.95 | 331.75 | 2,502,802 | +3.56(+1.08%) |
Aug 10, 2022 | 322.01 | 329.88 | 322.00 | 328.19 | 2,606,970 | +10.65(+3.35%) |
Aug 09, 2022 | 317.10 | 319.00 | 315.61 | 317.54 | 1,683,226 | +1.83(+0.58%) |
Aug 08, 2022 | 318.00 | 319.63 | 315.39 | 315.71 | 1,548,117 | +0.01(+0.00%) |
Aug 05, 2022 | 312.14 | 317.81 | 310.98 | 315.70 | 1,989,147 | +2.64(+0.84%) |
Aug 04, 2022 | 314.39 | 315.35 | 311.88 | 313.06 | 1,625,510 | -1.23(-0.39%) |
Aug 03, 2022 | 313.25 | 316.49 | 310.94 | 314.28 | 1,876,248 | +4.99(+1.61%) |
Aug 02, 2022 | 310.82 | 313.02 | 308.67 | 309.29 | 1,974,685 | -3.96(-1.26%) |
Aug 01, 2022 | 312.93 | 315.82 | 310.36 | 313.26 | 1,565,189 | -1.24(-0.39%) |
Jul 29, 2022 | 310.82 | 316.18 | 310.82 | 314.49 | 2,239,323 | +4.04(+1.30%) |
Jul 28, 2022 | 306.86 | 311.27 | 303.64 | 310.45 | 1,929,373 | +4.31(+1.41%) |
Jul 27, 2022 | 302.13 | 307.89 | 300.33 | 306.14 | 2,208,145 | +5.65(+1.88%) |
Jul 26, 2022 | 303.53 | 305.91 | 299.75 | 300.49 | 2,177,717 | -5.25(-1.72%) |
Jul 25, 2022 | 307.49 | 308.74 | 304.31 | 305.75 | 4,265,995 | +0.18(+0.06%) |
Jul 22, 2022 | 308.57 | 310.39 | 303.93 | 305.57 | 1,940,272 | -2.46(-0.80%) |
Jul 21, 2022 | 302.34 | 308.62 | 301.71 | 308.03 | 2,669,604 | +4.80(+1.58%) |
Jul 20, 2022 | 299.30 | 303.91 | 298.38 | 303.23 | 3,698,642 | +3.21(+1.07%) |
Jul 19, 2022 | 286.38 | 301.05 | 286.30 | 300.02 | 5,978,253 | +15.84(+5.57%) |
Jul 18, 2022 | 288.43 | 293.61 | 281.78 | 284.18 | 7,171,287 | +6.97(+2.51%) |
Jul 15, 2022 | 270.26 | 279.63 | 268.99 | 277.21 | 3,665,407 | +11.58(+4.36%) |
Jul 14, 2022 | 268.13 | 268.13 | 262.22 | 265.63 | 3,362,163 | -8.07(-2.95%) |
Jul 13, 2022 | 274.04 | 274.68 | 269.61 | 273.70 | 1,997,110 | -2.25(-0.81%) |
Jul 12, 2022 | 273.29 | 282.13 | 273.10 | 275.95 | 1,878,757 | -0.61(-0.22%) |
Jul 11, 2022 | 276.58 | 279.73 | 275.33 | 276.56 | 1,611,527 | -3.10(-1.11%) |
Jul 08, 2022 | 283.47 | 283.84 | 278.34 | 279.67 | 1,530,521 | -2.01(-0.71%) |
Jul 07, 2022 | 280.79 | 282.12 | 276.96 | 281.67 | 2,168,607 | +4.57(+1.65%) |
Jul 06, 2022 | 279.48 | 280.49 | 274.13 | 277.11 | 1,880,809 | -3.25(-1.16%) |
Jul 05, 2022 | 276.39 | 280.50 | 272.01 | 280.35 | 2,631,128 | -1.91(-0.68%) |