Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 366.56 | 374.51 | 366.49 | 371.04 | 1,398,948 | -3.36(-0.90%) |
Sep 29, 2022 | 383.23 | 383.64 | 370.65 | 374.40 | 1,174,084 | -9.81(-2.55%) |
Sep 28, 2022 | 381.52 | 386.22 | 375.66 | 384.21 | 1,209,415 | +0.25(+0.06%) |
Sep 27, 2022 | 393.05 | 394.12 | 382.64 | 383.96 | 1,095,323 | -7.60(-1.94%) |
Sep 26, 2022 | 395.44 | 395.93 | 390.46 | 391.56 | 1,257,906 | -5.21(-1.31%) |
Sep 23, 2022 | 403.21 | 403.43 | 391.49 | 396.76 | 1,951,626 | -8.65(-2.13%) |
Sep 22, 2022 | 403.26 | 407.95 | 396.69 | 405.42 | 1,467,801 | +1.81(+0.45%) |
Sep 21, 2022 | 411.09 | 416.66 | 403.45 | 403.61 | 2,192,681 | -0.37(-0.09%) |
Sep 20, 2022 | 399.58 | 404.77 | 396.06 | 403.98 | 1,157,887 | +3.90(+0.97%) |
Sep 19, 2022 | 397.66 | 401.15 | 396.44 | 400.08 | 724,272 | +2.14(+0.54%) |
Sep 16, 2022 | 395.01 | 399.36 | 393.82 | 397.93 | 2,106,503 | +0.67(+0.17%) |
Sep 15, 2022 | 398.45 | 398.45 | 394.51 | 397.26 | 1,238,010 | -2.92(-0.73%) |
Sep 14, 2022 | 394.00 | 401.88 | 392.18 | 400.18 | 1,045,572 | +7.01(+1.78%) |
Sep 13, 2022 | 400.85 | 404.19 | 391.28 | 393.17 | 1,687,995 | -8.94(-2.22%) |
Sep 12, 2022 | 404.38 | 404.85 | 401.02 | 402.11 | 1,404,764 | -2.78(-0.69%) |
Sep 09, 2022 | 404.08 | 406.90 | 402.47 | 404.89 | 1,337,489 | +1.81(+0.45%) |
Sep 08, 2022 | 403.01 | 404.44 | 398.39 | 403.08 | 1,158,384 | -0.47(-0.12%) |
Sep 07, 2022 | 398.95 | 404.28 | 395.98 | 403.55 | 1,307,321 | +2.27(+0.56%) |
Sep 06, 2022 | 402.47 | 406.56 | 399.37 | 401.29 | 1,002,034 | -0.76(-0.19%) |
Sep 02, 2022 | 408.21 | 408.88 | 401.07 | 402.05 | 905,738 | -3.88(-0.96%) |
Sep 01, 2022 | 401.73 | 406.86 | 401.31 | 405.93 | 987,884 | +2.40(+0.60%) |
Aug 31, 2022 | 405.69 | 407.97 | 403.44 | 403.52 | 946,173 | -2.11(-0.52%) |
Aug 30, 2022 | 409.77 | 410.66 | 404.59 | 405.64 | 1,022,773 | -4.36(-1.06%) |
Aug 29, 2022 | 408.07 | 414.02 | 406.94 | 410.00 | 909,858 | -1.38(-0.34%) |
Aug 26, 2022 | 420.23 | 422.49 | 411.20 | 411.38 | 919,384 | -7.17(-1.71%) |
Aug 25, 2022 | 413.84 | 418.74 | 412.62 | 418.55 | 762,619 | +4.70(+1.14%) |
Aug 24, 2022 | 414.11 | 415.50 | 411.20 | 413.84 | 775,758 | +0.56(+0.14%) |
Aug 23, 2022 | 413.10 | 414.82 | 410.59 | 413.28 | 910,714 | +0.75(+0.18%) |
Aug 22, 2022 | 418.42 | 421.41 | 412.06 | 412.53 | 1,138,882 | -7.35(-1.75%) |
Aug 19, 2022 | 418.39 | 420.72 | 416.07 | 419.87 | 1,062,303 | +0.65(+0.15%) |
Aug 18, 2022 | 421.67 | 424.22 | 416.86 | 419.23 | 908,127 | -2.14(-0.51%) |
Aug 17, 2022 | 416.15 | 425.08 | 415.08 | 421.36 | 1,044,358 | +1.37(+0.33%) |
Aug 16, 2022 | 416.91 | 424.62 | 416.91 | 420.00 | 891,740 | +2.05(+0.49%) |
Aug 15, 2022 | 412.86 | 419.82 | 410.17 | 417.95 | 927,519 | +3.60(+0.87%) |
Aug 12, 2022 | 409.25 | 414.40 | 407.62 | 414.35 | 1,024,957 | +5.14(+1.26%) |
Aug 11, 2022 | 409.58 | 412.68 | 407.63 | 409.21 | 994,946 | -1.09(-0.27%) |
Aug 10, 2022 | 410.37 | 412.45 | 406.81 | 410.29 | 1,476,745 | +1.37(+0.34%) |
Aug 09, 2022 | 407.39 | 412.10 | 406.20 | 408.92 | 783,347 | +4.48(+1.11%) |
Aug 08, 2022 | 407.92 | 409.70 | 402.36 | 404.44 | 854,206 | -2.43(-0.60%) |
Aug 05, 2022 | 405.78 | 408.25 | 400.31 | 406.88 | 977,379 | -1.64(-0.40%) |
Aug 04, 2022 | 410.98 | 414.74 | 407.34 | 408.52 | 1,180,473 | -1.12(-0.27%) |
Aug 03, 2022 | 407.70 | 411.98 | 400.42 | 409.64 | 1,396,736 | +0.50(+0.12%) |
Aug 02, 2022 | 405.54 | 413.01 | 399.90 | 409.14 | 2,570,901 | +9.06(+2.27%) |
Aug 01, 2022 | 399.08 | 408.87 | 397.56 | 400.07 | 1,804,296 | +5.22(+1.32%) |
Jul 29, 2022 | 387.87 | 395.18 | 383.59 | 394.86 | 1,565,333 | +7.38(+1.90%) |
Jul 28, 2022 | 380.87 | 388.14 | 378.00 | 387.48 | 1,063,412 | +7.19(+1.89%) |
Jul 27, 2022 | 379.57 | 380.96 | 375.95 | 380.29 | 879,584 | +1.65(+0.44%) |
Jul 26, 2022 | 381.85 | 384.52 | 378.40 | 378.63 | 1,039,686 | -2.85(-0.75%) |
Jul 25, 2022 | 376.31 | 385.23 | 375.60 | 381.49 | 1,087,873 | +4.83(+1.28%) |
Jul 22, 2022 | 381.63 | 383.56 | 375.44 | 376.66 | 806,373 | -0.44(-0.12%) |
Jul 21, 2022 | 376.26 | 377.43 | 371.79 | 377.10 | 986,097 | -0.02(-0.01%) |
Jul 20, 2022 | 372.77 | 379.27 | 368.00 | 377.12 | 1,635,345 | +4.62(+1.24%) |
Jul 19, 2022 | 361.47 | 372.68 | 356.55 | 372.50 | 3,168,426 | +2.96(+0.80%) |
Jul 18, 2022 | 381.65 | 381.68 | 369.30 | 369.54 | 2,890,468 | -10.59(-2.79%) |
Jul 15, 2022 | 385.22 | 385.22 | 379.59 | 380.13 | 1,281,955 | -1.84(-0.48%) |
Jul 14, 2022 | 384.72 | 386.80 | 379.31 | 381.97 | 1,216,428 | -7.34(-1.88%) |
Jul 13, 2022 | 390.37 | 398.63 | 389.05 | 389.31 | 1,210,493 | -5.72(-1.45%) |
Jul 12, 2022 | 400.26 | 400.66 | 393.70 | 395.03 | 713,110 | -4.85(-1.21%) |
Jul 11, 2022 | 398.76 | 403.62 | 396.35 | 399.87 | 631,595 | -1.22(-0.30%) |
Jul 08, 2022 | 406.05 | 407.41 | 400.73 | 401.10 | 714,715 | -1.75(-0.44%) |
Jul 07, 2022 | 405.04 | 408.39 | 400.33 | 402.85 | 1,233,660 | -3.53(-0.87%) |
Jul 06, 2022 | 397.80 | 408.26 | 396.26 | 406.38 | 1,095,118 | +10.15(+2.56%) |
Jul 05, 2022 | 405.33 | 406.27 | 388.56 | 396.23 | 1,795,134 | -17.43(-4.21%) |