Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 305.30 | 310.04 | 300.18 | 300.44 | 2,241,153 | -5.00(-1.64%) |
Sep 29, 2022 | 306.63 | 307.50 | 303.39 | 305.44 | 2,249,506 | -4.27(-1.38%) |
Sep 28, 2022 | 310.24 | 312.18 | 306.06 | 309.71 | 2,702,768 | +1.48(+0.48%) |
Sep 27, 2022 | 312.91 | 315.12 | 305.26 | 308.24 | 2,879,818 | -2.13(-0.69%) |
Sep 26, 2022 | 312.14 | 313.97 | 307.10 | 310.36 | 2,766,944 | -2.39(-0.76%) |
Sep 23, 2022 | 316.61 | 318.41 | 310.22 | 312.75 | 2,485,283 | -4.44(-1.40%) |
Sep 22, 2022 | 328.23 | 328.88 | 317.04 | 317.19 | 2,554,923 | -12.31(-3.74%) |
Sep 21, 2022 | 336.29 | 339.34 | 329.50 | 329.50 | 1,328,794 | -4.40(-1.32%) |
Sep 20, 2022 | 336.91 | 337.43 | 329.83 | 333.90 | 1,281,659 | -5.25(-1.55%) |
Sep 19, 2022 | 337.13 | 339.49 | 335.54 | 339.15 | 1,568,424 | -1.36(-0.40%) |
Sep 16, 2022 | 338.42 | 340.78 | 335.22 | 340.51 | 3,445,405 | -0.97(-0.29%) |
Sep 15, 2022 | 345.02 | 345.50 | 338.85 | 341.48 | 2,108,687 | -4.03(-1.17%) |
Sep 14, 2022 | 354.00 | 354.00 | 342.36 | 345.52 | 2,659,362 | -5.26(-1.50%) |
Sep 13, 2022 | 358.38 | 359.41 | 350.06 | 350.78 | 1,666,483 | -14.75(-4.04%) |
Sep 12, 2022 | 364.53 | 368.22 | 363.22 | 365.53 | 1,276,422 | +2.05(+0.56%) |
Sep 09, 2022 | 361.57 | 365.25 | 360.55 | 363.48 | 1,297,012 | +2.32(+0.64%) |
Sep 08, 2022 | 355.34 | 361.62 | 354.68 | 361.16 | 1,012,593 | +3.47(+0.97%) |
Sep 07, 2022 | 351.14 | 358.05 | 349.61 | 357.69 | 1,099,911 | +6.63(+1.89%) |
Sep 06, 2022 | 344.39 | 354.17 | 344.20 | 351.06 | 1,630,572 | +9.01(+2.64%) |
Sep 02, 2022 | 350.42 | 350.42 | 340.00 | 342.04 | 1,253,728 | -4.27(-1.23%) |
Sep 01, 2022 | 343.97 | 346.42 | 340.34 | 346.31 | 1,598,684 | -0.21(-0.06%) |
Aug 31, 2022 | 351.08 | 353.89 | 346.35 | 346.52 | 1,971,420 | -3.33(-0.95%) |
Aug 30, 2022 | 357.57 | 357.57 | 347.43 | 349.85 | 1,753,630 | -5.35(-1.51%) |
Aug 29, 2022 | 354.76 | 359.25 | 353.73 | 355.20 | 1,270,760 | -3.01(-0.84%) |
Aug 26, 2022 | 373.89 | 374.07 | 357.86 | 358.21 | 1,380,612 | -15.31(-4.10%) |
Aug 25, 2022 | 368.70 | 373.58 | 365.65 | 373.52 | 2,036,861 | +4.68(+1.27%) |
Aug 24, 2022 | 366.12 | 369.83 | 365.19 | 368.84 | 1,810,986 | +2.86(+0.78%) |
Aug 23, 2022 | 368.11 | 369.12 | 365.06 | 365.98 | 2,299,758 | -3.58(-0.97%) |
Aug 22, 2022 | 368.32 | 371.51 | 367.33 | 369.56 | 1,212,100 | -3.41(-0.91%) |
Aug 19, 2022 | 377.00 | 377.73 | 371.82 | 372.97 | 2,613,505 | -7.32(-1.93%) |
Aug 18, 2022 | 379.54 | 381.74 | 379.14 | 380.29 | 1,663,590 | -0.34(-0.09%) |
Aug 17, 2022 | 376.74 | 383.43 | 375.90 | 380.64 | 1,098,198 | -1.02(-0.27%) |
Aug 16, 2022 | 381.09 | 383.42 | 379.32 | 381.66 | 1,407,470 | -2.28(-0.59%) |
Aug 15, 2022 | 383.67 | 388.55 | 382.83 | 383.94 | 1,499,315 | -0.81(-0.21%) |
Aug 12, 2022 | 381.36 | 385.30 | 379.07 | 384.75 | 1,281,045 | +5.64(+1.49%) |
Aug 11, 2022 | 387.83 | 388.05 | 378.62 | 379.11 | 1,495,028 | -6.90(-1.79%) |
Aug 10, 2022 | 375.77 | 387.76 | 375.77 | 386.01 | 2,180,905 | +15.82(+4.27%) |
Aug 09, 2022 | 371.48 | 373.02 | 367.26 | 370.19 | 1,196,577 | -1.01(-0.27%) |
Aug 08, 2022 | 373.05 | 373.37 | 367.38 | 371.20 | 889,090 | +1.44(+0.39%) |
Aug 05, 2022 | 366.33 | 370.17 | 362.61 | 369.76 | 996,149 | -1.23(-0.33%) |
Aug 04, 2022 | 359.59 | 371.82 | 359.59 | 370.99 | 2,009,925 | +9.56(+2.65%) |
Aug 03, 2022 | 362.25 | 365.18 | 356.54 | 361.43 | 1,597,344 | -1.59(-0.44%) |
Aug 02, 2022 | 363.23 | 368.62 | 356.79 | 363.01 | 2,051,629 | -6.19(-1.68%) |
Aug 01, 2022 | 366.58 | 370.10 | 365.15 | 369.20 | 1,444,893 | -0.83(-0.23%) |
Jul 29, 2022 | 366.76 | 371.57 | 366.02 | 370.03 | 1,938,601 | +2.30(+0.62%) |
Jul 28, 2022 | 357.77 | 368.99 | 355.26 | 367.74 | 1,773,632 | +13.42(+3.79%) |
Jul 27, 2022 | 349.75 | 356.13 | 349.22 | 354.32 | 1,658,087 | +4.71(+1.35%) |
Jul 26, 2022 | 343.58 | 353.81 | 343.45 | 349.61 | 2,191,299 | +2.05(+0.59%) |
Jul 25, 2022 | 353.92 | 353.92 | 345.34 | 347.55 | 2,150,314 | -7.76(-2.19%) |
Jul 22, 2022 | 357.02 | 357.63 | 353.17 | 355.32 | 1,746,887 | +0.31(+0.09%) |
Jul 21, 2022 | 351.45 | 355.29 | 350.17 | 355.00 | 1,828,108 | +2.96(+0.84%) |
Jul 20, 2022 | 351.50 | 355.44 | 350.34 | 352.04 | 1,391,959 | +1.43(+0.41%) |
Jul 19, 2022 | 343.36 | 351.00 | 342.25 | 350.61 | 1,819,234 | +11.56(+3.41%) |
Jul 18, 2022 | 344.84 | 348.56 | 338.35 | 339.04 | 1,741,576 | -4.02(-1.17%) |
Jul 15, 2022 | 343.09 | 345.47 | 341.40 | 343.06 | 1,783,160 | +4.20(+1.24%) |
Jul 14, 2022 | 332.40 | 341.06 | 330.37 | 338.86 | 1,533,966 | +3.09(+0.92%) |
Jul 13, 2022 | 335.05 | 337.83 | 333.18 | 335.76 | 2,538,278 | -3.96(-1.16%) |
Jul 12, 2022 | 343.44 | 347.92 | 337.83 | 339.72 | 1,695,444 | -5.46(-1.58%) |
Jul 11, 2022 | 347.59 | 349.85 | 342.26 | 345.18 | 1,531,048 | -0.85(-0.25%) |
Jul 08, 2022 | 342.79 | 349.36 | 342.78 | 346.03 | 1,636,894 | +0.64(+0.19%) |
Jul 07, 2022 | 338.69 | 345.89 | 338.69 | 345.39 | 1,641,470 | +2.76(+0.80%) |
Jul 06, 2022 | 340.41 | 345.24 | 337.93 | 342.63 | 1,790,208 | +4.61(+1.37%) |
Jul 05, 2022 | 332.08 | 338.43 | 330.57 | 338.02 | 2,089,226 | +0.97(+0.29%) |