Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 235.94 | 248.20 | 232.09 | 232.57 | 29,593 | -2.89(-1.23%) |
Sep 29, 2022 | 238.45 | 240.58 | 226.97 | 235.46 | 36,442 | -12.16(-4.91%) |
Sep 28, 2022 | 238.36 | 253.12 | 235.75 | 247.62 | 37,775 | +11.68(+4.95%) |
Sep 27, 2022 | 250.13 | 254.49 | 228.61 | 235.94 | 44,240 | -8.88(-3.63%) |
Sep 26, 2022 | 246.17 | 256.21 | 241.16 | 244.82 | 22,183 | -6.18(-2.46%) |
Sep 23, 2022 | 255.25 | 256.31 | 239.08 | 251.00 | 53,572 | -12.74(-4.83%) |
Sep 22, 2022 | 285.06 | 286.22 | 260.84 | 263.74 | 41,317 | -19.69(-6.95%) |
Sep 21, 2022 | 296.36 | 306.68 | 282.75 | 283.42 | 28,006 | -10.42(-3.55%) |
Sep 20, 2022 | 291.14 | 297.93 | 285.51 | 293.85 | 26,686 | -2.52(-0.85%) |
Sep 19, 2022 | 272.91 | 298.58 | 272.24 | 296.37 | 29,053 | +13.84(+4.90%) |
Sep 16, 2022 | 281.76 | 282.62 | 269.92 | 282.53 | 27,766 | -7.50(-2.59%) |
Sep 15, 2022 | 279.45 | 299.73 | 279.26 | 290.02 | 22,882 | +9.52(+3.39%) |
Sep 14, 2022 | 281.18 | 282.69 | 268.88 | 280.51 | 25,319 | +1.63(+0.59%) |
Sep 13, 2022 | 290.02 | 294.64 | 274.45 | 278.87 | 38,106 | -28.94(-9.40%) |
Sep 12, 2022 | 303.39 | 312.23 | 299.93 | 307.81 | 31,001 | +8.94(+2.99%) |
Sep 09, 2022 | 294.45 | 302.52 | 292.14 | 298.87 | 21,781 | +10.77(+3.74%) |
Sep 08, 2022 | 264.74 | 288.97 | 261.19 | 288.10 | 39,667 | +17.59(+6.50%) |
Sep 07, 2022 | 253.21 | 272.24 | 252.05 | 270.51 | 21,131 | +14.71(+5.75%) |
Sep 06, 2022 | 272.62 | 275.51 | 250.82 | 255.80 | 54,430 | -13.27(-4.93%) |
Sep 02, 2022 | 282.14 | 290.00 | 264.36 | 269.07 | 27,574 | -6.25(-2.27%) |
Sep 01, 2022 | 277.53 | 280.99 | 267.05 | 275.32 | 33,642 | -5.38(-1.92%) |
Aug 31, 2022 | 288.87 | 292.43 | 279.26 | 280.70 | 14,409 | -6.25(-2.18%) |
Aug 30, 2022 | 291.47 | 294.73 | 278.41 | 286.95 | 34,772 | -1.35(-0.47%) |
Aug 29, 2022 | 299.35 | 299.35 | 286.27 | 288.29 | 31,583 | -14.23(-4.70%) |
Aug 26, 2022 | 330.40 | 332.32 | 301.37 | 302.52 | 37,622 | -23.36(-7.17%) |
Aug 25, 2022 | 314.63 | 328.43 | 313.00 | 325.88 | 19,818 | +13.55(+4.34%) |
Aug 24, 2022 | 312.33 | 316.17 | 307.04 | 312.33 | 22,494 | -1.83(-0.58%) |
Aug 23, 2022 | 321.07 | 326.46 | 313.67 | 314.15 | 22,460 | -5.67(-1.77%) |
Aug 22, 2022 | 331.36 | 332.03 | 316.94 | 319.82 | 45,586 | -24.90(-7.22%) |
Aug 19, 2022 | 355.01 | 355.01 | 338.57 | 344.72 | 29,233 | -17.30(-4.78%) |
Aug 18, 2022 | 359.62 | 363.07 | 354.00 | 362.02 | 18,110 | +2.98(+0.83%) |
Aug 17, 2022 | 361.16 | 364.24 | 350.87 | 359.05 | 28,851 | -13.36(-3.59%) |
Aug 16, 2022 | 358.28 | 376.63 | 356.35 | 372.41 | 40,294 | +10.48(+2.90%) |
Aug 15, 2022 | 348.18 | 362.24 | 344.72 | 361.93 | 24,609 | +5.38(+1.51%) |
Aug 12, 2022 | 345.49 | 356.74 | 341.45 | 356.55 | 30,303 | +15.48(+4.54%) |
Aug 11, 2022 | 336.65 | 343.18 | 335.69 | 341.07 | 43,578 | +13.55(+4.14%) |
Aug 10, 2022 | 318.19 | 332.23 | 315.40 | 327.51 | 45,239 | +19.90(+6.47%) |
Aug 09, 2022 | 303.58 | 307.62 | 299.64 | 307.62 | 20,719 | +3.27(+1.07%) |
Aug 08, 2022 | 308.96 | 313.10 | 301.18 | 304.35 | 47,297 | -0.19(-0.06%) |
Aug 05, 2022 | 292.24 | 307.04 | 289.74 | 304.54 | 66,408 | +9.71(+3.29%) |
Aug 04, 2022 | 300.41 | 300.41 | 292.33 | 294.83 | 38,406 | -6.44(-2.14%) |
Aug 03, 2022 | 297.14 | 304.54 | 290.50 | 301.27 | 35,015 | +9.32(+3.19%) |
Aug 02, 2022 | 299.25 | 300.60 | 289.74 | 291.95 | 35,610 | -10.77(-3.56%) |
Aug 01, 2022 | 295.50 | 307.52 | 289.74 | 302.71 | 40,785 | +1.06(+0.35%) |
Jul 29, 2022 | 290.50 | 304.97 | 288.20 | 301.66 | 37,253 | +11.92(+4.11%) |
Jul 28, 2022 | 288.00 | 289.93 | 276.85 | 289.74 | 35,888 | +0.19(+0.07%) |
Jul 27, 2022 | 277.24 | 294.73 | 276.47 | 289.54 | 33,555 | +15.00(+5.46%) |
Jul 26, 2022 | 274.64 | 284.40 | 272.01 | 274.55 | 20,509 | -6.44(-2.29%) |
Jul 25, 2022 | 271.57 | 283.48 | 269.93 | 280.99 | 43,788 | +13.36(+4.99%) |
Jul 22, 2022 | 276.47 | 282.43 | 261.86 | 267.63 | 48,552 | -8.75(-3.17%) |
Jul 21, 2022 | 271.28 | 276.37 | 263.01 | 276.37 | 43,765 | +0.96(+0.35%) |
Jul 20, 2022 | 261.28 | 276.45 | 258.40 | 275.41 | 62,401 | +11.25(+4.26%) |
Jul 19, 2022 | 250.32 | 266.86 | 249.17 | 264.17 | 71,398 | +22.98(+9.53%) |
Jul 18, 2022 | 246.00 | 254.74 | 238.81 | 241.19 | 58,617 | +3.94(+1.66%) |
Jul 15, 2022 | 225.91 | 240.71 | 221.58 | 237.25 | 88,585 | +21.63(+10.03%) |
Jul 14, 2022 | 214.37 | 217.16 | 207.06 | 215.62 | 43,776 | -10.00(-4.43%) |
Jul 13, 2022 | 232.25 | 234.17 | 220.43 | 225.62 | 61,124 | -12.31(-5.17%) |
Jul 12, 2022 | 232.73 | 248.59 | 231.19 | 237.92 | 18,585 | +0.10(+0.04%) |
Jul 11, 2022 | 238.79 | 242.79 | 234.94 | 237.82 | 23,320 | -7.69(-3.13%) |
Jul 08, 2022 | 249.94 | 251.19 | 239.84 | 245.52 | 26,915 | -2.12(-0.85%) |
Jul 07, 2022 | 246.57 | 252.05 | 244.36 | 247.63 | 31,666 | +7.31(+3.04%) |
Jul 06, 2022 | 241.38 | 245.03 | 232.44 | 240.32 | 21,293 | -5.38(-2.19%) |
Jul 05, 2022 | 230.04 | 245.90 | 219.66 | 245.71 | 45,125 | +2.79(+1.15%) |