Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 307.69 | 313.01 | 304.72 | 305.51 | 1,312,365 | -3.71(-1.20%) |
Sep 29, 2022 | 310.20 | 311.75 | 306.18 | 309.22 | 901,457 | -3.94(-1.26%) |
Sep 28, 2022 | 307.70 | 314.89 | 304.65 | 313.16 | 937,237 | +7.07(+2.31%) |
Sep 27, 2022 | 307.20 | 308.69 | 301.16 | 306.09 | 874,745 | +2.75(+0.91%) |
Sep 26, 2022 | 303.95 | 309.19 | 302.84 | 303.34 | 1,010,393 | +0.06(+0.02%) |
Sep 23, 2022 | 304.62 | 305.23 | 299.67 | 303.28 | 845,226 | -3.69(-1.20%) |
Sep 22, 2022 | 310.37 | 312.71 | 306.31 | 306.97 | 1,107,693 | -6.14(-1.96%) |
Sep 21, 2022 | 319.27 | 325.52 | 313.08 | 313.11 | 882,586 | -3.15(-1.00%) |
Sep 20, 2022 | 315.04 | 317.74 | 313.55 | 316.26 | 1,424,470 | -1.06(-0.33%) |
Sep 19, 2022 | 310.63 | 318.02 | 310.58 | 317.32 | 1,496,933 | +3.11(+0.99%) |
Sep 16, 2022 | 310.79 | 314.49 | 308.07 | 314.21 | 2,322,167 | -1.73(-0.55%) |
Sep 15, 2022 | 321.47 | 323.35 | 314.06 | 315.94 | 1,500,150 | -7.43(-2.30%) |
Sep 14, 2022 | 327.09 | 328.00 | 319.63 | 323.37 | 1,376,852 | -0.24(-0.07%) |
Sep 13, 2022 | 329.67 | 331.28 | 322.64 | 323.61 | 1,282,535 | -15.95(-4.70%) |
Sep 12, 2022 | 341.93 | 342.46 | 337.39 | 339.56 | 830,073 | -0.62(-0.18%) |
Sep 09, 2022 | 335.95 | 342.31 | 334.27 | 340.18 | 839,469 | +6.42(+1.92%) |
Sep 08, 2022 | 330.15 | 334.48 | 328.09 | 333.76 | 854,935 | +1.72(+0.52%) |
Sep 07, 2022 | 328.55 | 333.51 | 325.48 | 332.04 | 916,018 | +5.21(+1.59%) |
Sep 06, 2022 | 330.73 | 331.65 | 323.97 | 326.83 | 1,230,341 | -3.73(-1.13%) |
Sep 02, 2022 | 334.14 | 338.08 | 329.45 | 330.56 | 1,073,914 | -1.93(-0.58%) |
Sep 01, 2022 | 341.26 | 342.53 | 324.63 | 332.49 | 1,619,696 | -13.53(-3.91%) |
Aug 31, 2022 | 348.96 | 353.30 | 344.43 | 346.02 | 1,654,145 | +0.02(+0.01%) |
Aug 30, 2022 | 350.53 | 351.39 | 341.62 | 346.00 | 1,037,174 | -1.49(-0.43%) |
Aug 29, 2022 | 350.54 | 354.49 | 347.34 | 347.49 | 1,096,254 | -7.51(-2.12%) |
Aug 26, 2022 | 362.77 | 363.54 | 352.95 | 355.00 | 1,219,590 | -8.26(-2.27%) |
Aug 25, 2022 | 359.83 | 363.36 | 357.56 | 363.26 | 777,707 | +4.51(+1.26%) |
Aug 24, 2022 | 357.78 | 360.62 | 355.38 | 358.75 | 694,990 | -0.25(-0.07%) |
Aug 23, 2022 | 354.43 | 361.24 | 354.25 | 359.00 | 1,016,647 | +0.90(+0.25%) |
Aug 22, 2022 | 358.32 | 361.60 | 356.07 | 358.10 | 1,296,847 | -4.90(-1.35%) |
Aug 19, 2022 | 368.85 | 368.85 | 361.17 | 363.00 | 1,524,231 | -10.32(-2.76%) |
Aug 18, 2022 | 384.35 | 391.00 | 371.86 | 373.32 | 1,921,538 | -7.68(-2.02%) |
Aug 17, 2022 | 384.26 | 384.76 | 378.41 | 381.00 | 1,472,420 | -4.67(-1.21%) |
Aug 16, 2022 | 385.51 | 389.49 | 382.63 | 385.67 | 696,968 | -4.78(-1.22%) |
Aug 15, 2022 | 385.10 | 391.17 | 383.91 | 390.45 | 654,526 | +5.01(+1.30%) |
Aug 12, 2022 | 377.96 | 386.00 | 376.71 | 385.44 | 931,149 | +8.43(+2.24%) |
Aug 11, 2022 | 380.08 | 380.89 | 373.60 | 377.01 | 910,143 | +1.30(+0.35%) |
Aug 10, 2022 | 380.19 | 381.70 | 373.35 | 375.71 | 1,178,486 | +3.10(+0.83%) |
Aug 09, 2022 | 369.19 | 375.07 | 368.98 | 372.61 | 820,167 | +0.54(+0.15%) |
Aug 08, 2022 | 375.00 | 378.46 | 369.76 | 372.07 | 725,186 | -2.22(-0.59%) |
Aug 05, 2022 | 366.09 | 375.69 | 365.50 | 374.29 | 660,475 | +2.00(+0.54%) |
Aug 04, 2022 | 371.57 | 372.47 | 367.67 | 372.29 | 756,566 | +1.45(+0.39%) |
Aug 03, 2022 | 359.00 | 372.41 | 359.00 | 370.84 | 1,188,393 | +2.48(+0.67%) |
Aug 02, 2022 | 367.46 | 371.81 | 366.22 | 368.36 | 1,405,336 | -1.65(-0.45%) |
Aug 01, 2022 | 364.17 | 371.25 | 361.41 | 370.01 | 1,022,817 | +2.51(+0.68%) |
Jul 29, 2022 | 363.44 | 369.25 | 360.65 | 367.50 | 980,482 | +4.86(+1.34%) |
Jul 28, 2022 | 354.24 | 363.40 | 353.25 | 362.64 | 820,986 | +9.10(+2.57%) |
Jul 27, 2022 | 344.07 | 357.21 | 343.17 | 353.54 | 1,125,072 | +14.13(+4.16%) |
Jul 26, 2022 | 338.58 | 343.31 | 335.73 | 339.41 | 1,048,075 | +1.74(+0.52%) |
Jul 25, 2022 | 336.94 | 338.58 | 333.15 | 337.67 | 806,661 | -0.37(-0.11%) |
Jul 22, 2022 | 339.93 | 343.17 | 335.67 | 338.04 | 813,432 | -0.62(-0.18%) |
Jul 21, 2022 | 331.01 | 339.14 | 330.43 | 338.66 | 774,218 | +7.96(+2.41%) |
Jul 20, 2022 | 325.00 | 332.52 | 323.91 | 330.70 | 767,549 | +7.19(+2.22%) |
Jul 19, 2022 | 315.58 | 324.30 | 315.19 | 323.51 | 954,420 | +13.08(+4.21%) |
Jul 18, 2022 | 316.43 | 317.79 | 308.93 | 310.43 | 729,848 | -3.87(-1.23%) |
Jul 15, 2022 | 308.76 | 314.98 | 307.90 | 314.30 | 832,531 | +9.28(+3.04%) |
Jul 14, 2022 | 301.08 | 306.94 | 294.29 | 305.02 | 558,578 | +1.95(+0.64%) |
Jul 13, 2022 | 299.78 | 305.44 | 296.66 | 303.07 | 723,472 | -3.34(-1.09%) |
Jul 12, 2022 | 317.24 | 319.66 | 305.09 | 306.41 | 745,557 | -8.78(-2.79%) |
Jul 11, 2022 | 314.74 | 318.43 | 311.39 | 315.19 | 497,128 | -2.35(-0.74%) |
Jul 08, 2022 | 314.23 | 318.80 | 312.54 | 317.54 | 578,063 | -1.89(-0.59%) |
Jul 07, 2022 | 309.63 | 320.80 | 309.63 | 319.43 | 867,947 | +9.80(+3.17%) |
Jul 06, 2022 | 304.41 | 310.74 | 299.86 | 309.63 | 913,100 | +6.72(+2.22%) |
Jul 05, 2022 | 298.23 | 303.77 | 296.31 | 302.91 | 891,218 | +1.68(+0.56%) |