Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 277.06 | 281.96 | 273.94 | 274.06 | 33,929 | -4.05(-1.45%) |
Sep 29, 2022 | 280.20 | 280.24 | 275.18 | 278.11 | 88,401 | -7.08(-2.48%) |
Sep 28, 2022 | 278.92 | 286.21 | 278.38 | 285.19 | 31,335 | +5.77(+2.07%) |
Sep 27, 2022 | 282.91 | 285.54 | 276.88 | 279.42 | 65,895 | +0.23(+0.08%) |
Sep 26, 2022 | 280.41 | 285.49 | 278.64 | 279.19 | 67,532 | -2.44(-0.87%) |
Sep 23, 2022 | 282.80 | 283.35 | 277.84 | 281.63 | 68,535 | -4.22(-1.48%) |
Sep 22, 2022 | 287.94 | 288.75 | 285.04 | 285.85 | 39,238 | -3.91(-1.35%) |
Sep 21, 2022 | 295.61 | 300.19 | 289.76 | 289.76 | 54,870 | -4.77(-1.62%) |
Sep 20, 2022 | 295.07 | 297.19 | 292.94 | 294.53 | 29,269 | -3.65(-1.23%) |
Sep 19, 2022 | 293.25 | 298.28 | 293.25 | 298.19 | 38,097 | +1.76(+0.59%) |
Sep 16, 2022 | 295.24 | 296.81 | 292.66 | 296.42 | 35,401 | -2.69(-0.90%) |
Sep 15, 2022 | 302.54 | 305.04 | 297.54 | 299.12 | 44,630 | -5.98(-1.96%) |
Sep 14, 2022 | 304.85 | 305.76 | 302.14 | 305.10 | 54,161 | +1.30(+0.43%) |
Sep 13, 2022 | 311.20 | 311.45 | 303.27 | 303.80 | 63,192 | -17.65(-5.49%) |
Sep 12, 2022 | 318.99 | 321.67 | 318.51 | 321.45 | 127,258 | +3.92(+1.23%) |
Sep 09, 2022 | 312.57 | 318.14 | 312.57 | 317.53 | 764,084 | +7.40(+2.38%) |
Sep 08, 2022 | 305.40 | 311.08 | 304.52 | 310.14 | 464,205 | +1.88(+0.61%) |
Sep 07, 2022 | 302.74 | 309.38 | 301.98 | 308.26 | 459,058 | +5.86(+1.94%) |
Sep 06, 2022 | 304.93 | 305.53 | 300.22 | 302.39 | 63,031 | -2.39(-0.78%) |
Sep 02, 2022 | 312.12 | 313.26 | 303.25 | 304.78 | 32,298 | -3.59(-1.17%) |
Sep 01, 2022 | 306.90 | 308.78 | 301.95 | 308.38 | 26,859 | -1.94(-0.63%) |
Aug 31, 2022 | 315.86 | 316.38 | 310.24 | 310.32 | 29,134 | -2.38(-0.76%) |
Aug 30, 2022 | 317.91 | 318.57 | 309.78 | 312.69 | 35,945 | -2.93(-0.93%) |
Aug 29, 2022 | 316.45 | 319.00 | 315.20 | 315.62 | 35,340 | -3.93(-1.23%) |
Aug 26, 2022 | 333.46 | 333.51 | 319.46 | 319.55 | 26,322 | -14.67(-4.39%) |
Aug 25, 2022 | 328.41 | 334.34 | 328.41 | 334.23 | 24,194 | +7.08(+2.16%) |
Aug 24, 2022 | 326.16 | 329.09 | 325.72 | 327.15 | 25,203 | +0.72(+0.22%) |
Aug 23, 2022 | 326.50 | 330.39 | 326.41 | 326.43 | 23,627 | -0.83(-0.25%) |
Aug 22, 2022 | 331.50 | 331.50 | 326.57 | 327.26 | 48,104 | -9.83(-2.92%) |
Aug 19, 2022 | 341.55 | 341.55 | 336.33 | 337.09 | 18,822 | -7.73(-2.24%) |
Aug 18, 2022 | 342.60 | 346.06 | 341.82 | 344.82 | 77,595 | +2.23(+0.65%) |
Aug 17, 2022 | 343.58 | 345.43 | 340.20 | 342.60 | 117,672 | -5.08(-1.46%) |
Aug 16, 2022 | 346.87 | 349.72 | 343.72 | 347.68 | 96,639 | -0.84(-0.24%) |
Aug 15, 2022 | 345.11 | 348.97 | 345.11 | 348.52 | 24,052 | +1.66(+0.48%) |
Aug 12, 2022 | 342.44 | 346.88 | 341.39 | 346.85 | 29,727 | +6.86(+2.02%) |
Aug 11, 2022 | 344.75 | 346.76 | 339.42 | 339.99 | 31,586 | -2.32(-0.68%) |
Aug 10, 2022 | 339.90 | 342.32 | 339.01 | 342.31 | 44,820 | +11.19(+3.38%) |
Aug 09, 2022 | 333.13 | 333.13 | 329.65 | 331.12 | 16,600 | -5.34(-1.59%) |
Aug 08, 2022 | 338.54 | 342.34 | 335.01 | 336.46 | 28,112 | -2.10(-0.62%) |
Aug 05, 2022 | 333.98 | 339.41 | 333.98 | 338.56 | 27,439 | -0.81(-0.24%) |
Aug 04, 2022 | 337.36 | 339.50 | 336.16 | 339.37 | 20,587 | +1.73(+0.51%) |
Aug 03, 2022 | 330.40 | 338.49 | 330.40 | 337.63 | 21,256 | +9.37(+2.85%) |
Aug 02, 2022 | 326.32 | 331.83 | 325.41 | 328.27 | 48,628 | -0.79(-0.24%) |
Aug 01, 2022 | 326.91 | 332.79 | 326.91 | 329.06 | 38,798 | -0.11(-0.03%) |
Jul 29, 2022 | 325.04 | 330.08 | 324.76 | 329.17 | 32,200 | +6.52(+2.02%) |
Jul 28, 2022 | 318.75 | 323.11 | 315.35 | 322.65 | 30,042 | +3.47(+1.09%) |
Jul 27, 2022 | 310.76 | 320.59 | 310.76 | 319.19 | 38,053 | +14.07(+4.61%) |
Jul 26, 2022 | 309.87 | 309.87 | 304.23 | 305.12 | 27,099 | -7.20(-2.30%) |
Jul 25, 2022 | 314.22 | 314.43 | 310.13 | 312.32 | 37,260 | -2.33(-0.74%) |
Jul 22, 2022 | 320.77 | 320.89 | 312.88 | 314.64 | 33,766 | -7.52(-2.33%) |
Jul 21, 2022 | 318.23 | 322.16 | 315.23 | 322.16 | 41,989 | +4.34(+1.36%) |
Jul 20, 2022 | 311.23 | 318.83 | 311.23 | 317.82 | 74,182 | +6.69(+2.15%) |
Jul 19, 2022 | 304.52 | 311.28 | 302.71 | 311.13 | 71,557 | +10.60(+3.53%) |
Jul 18, 2022 | 305.34 | 307.61 | 299.44 | 300.52 | 68,938 | -1.84(-0.61%) |
Jul 15, 2022 | 299.32 | 302.45 | 299.25 | 302.37 | 47,775 | +6.43(+2.17%) |
Jul 14, 2022 | 293.06 | 296.72 | 289.02 | 295.94 | 146,165 | +0.16(+0.05%) |
Jul 13, 2022 | 290.32 | 297.57 | 290.15 | 295.78 | 51,528 | -0.81(-0.27%) |
Jul 12, 2022 | 301.48 | 302.42 | 294.88 | 296.59 | 29,833 | -4.13(-1.37%) |
Jul 11, 2022 | 303.72 | 304.13 | 299.72 | 300.72 | 34,537 | -6.70(-2.18%) |
Jul 08, 2022 | 303.49 | 308.73 | 302.88 | 307.43 | 38,947 | -0.13(-0.04%) |
Jul 07, 2022 | 301.89 | 308.12 | 301.89 | 307.55 | 65,258 | +7.28(+2.42%) |
Jul 06, 2022 | 298.81 | 302.70 | 297.32 | 300.28 | 129,903 | +1.60(+0.54%) |
Jul 05, 2022 | 287.61 | 298.67 | 286.76 | 298.67 | 78,326 | +6.34(+2.17%) |