Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 285.65 | 287.48 | 277.50 | 279.56 | 3,842,025 | -20.66(-6.88%) |
Sep 29, 2022 | 303.97 | 304.81 | 296.14 | 300.22 | 1,259,702 | -9.12(-2.95%) |
Sep 28, 2022 | 300.10 | 310.89 | 298.54 | 309.34 | 1,239,216 | +10.15(+3.39%) |
Sep 27, 2022 | 300.20 | 303.46 | 294.56 | 299.19 | 1,247,441 | +4.53(+1.54%) |
Sep 26, 2022 | 292.26 | 300.79 | 291.87 | 294.66 | 1,324,943 | +1.46(+0.50%) |
Sep 23, 2022 | 302.50 | 303.50 | 289.26 | 293.20 | 1,926,646 | -13.10(-4.28%) |
Sep 22, 2022 | 318.05 | 318.28 | 306.02 | 306.30 | 1,621,368 | -11.82(-3.72%) |
Sep 21, 2022 | 334.13 | 334.13 | 317.90 | 318.12 | 1,404,845 | -13.45(-4.06%) |
Sep 20, 2022 | 334.08 | 335.67 | 327.80 | 331.57 | 818,953 | -5.51(-1.63%) |
Sep 19, 2022 | 330.07 | 337.45 | 329.43 | 337.08 | 1,037,216 | +3.84(+1.15%) |
Sep 16, 2022 | 331.85 | 336.56 | 330.16 | 333.24 | 1,520,390 | -5.36(-1.58%) |
Sep 15, 2022 | 341.17 | 345.10 | 336.57 | 338.60 | 1,065,773 | -4.32(-1.26%) |
Sep 14, 2022 | 339.04 | 343.37 | 335.39 | 342.92 | 1,414,374 | +5.60(+1.66%) |
Sep 13, 2022 | 342.95 | 346.21 | 335.37 | 337.32 | 1,436,300 | -15.42(-4.37%) |
Sep 12, 2022 | 349.00 | 353.26 | 348.06 | 352.74 | 1,217,219 | +4.09(+1.17%) |
Sep 09, 2022 | 348.45 | 355.59 | 347.50 | 348.65 | 2,189,106 | +2.86(+0.83%) |
Sep 08, 2022 | 334.64 | 346.02 | 332.91 | 345.79 | 2,206,140 | +8.92(+2.65%) |
Sep 07, 2022 | 329.20 | 339.75 | 324.46 | 336.87 | 2,616,136 | +9.06(+2.76%) |
Sep 06, 2022 | 313.90 | 328.58 | 312.39 | 327.81 | 3,916,621 | +13.64(+4.34%) |
Sep 02, 2022 | 326.40 | 329.64 | 311.12 | 314.17 | 8,780,316 | +19.72(+6.70%) |
Sep 01, 2022 | 293.97 | 294.88 | 283.31 | 294.45 | 3,481,616 | -5.51(-1.84%) |
Aug 31, 2022 | 307.96 | 310.00 | 295.54 | 299.96 | 1,913,123 | -7.11(-2.32%) |
Aug 30, 2022 | 311.36 | 312.00 | 302.50 | 307.07 | 1,179,081 | -0.43(-0.14%) |
Aug 29, 2022 | 304.98 | 311.97 | 303.66 | 307.50 | 1,164,873 | -3.81(-1.22%) |
Aug 26, 2022 | 323.20 | 324.90 | 310.14 | 311.31 | 1,111,649 | -12.05(-3.73%) |
Aug 25, 2022 | 319.22 | 323.59 | 317.04 | 323.36 | 603,225 | +5.52(+1.74%) |
Aug 24, 2022 | 315.10 | 321.02 | 313.26 | 317.84 | 551,840 | +1.91(+0.60%) |
Aug 23, 2022 | 315.35 | 322.55 | 314.69 | 315.93 | 690,023 | +0.71(+0.23%) |
Aug 22, 2022 | 317.12 | 321.49 | 313.52 | 315.22 | 892,275 | -7.25(-2.25%) |
Aug 19, 2022 | 328.48 | 329.02 | 321.32 | 322.47 | 935,175 | -10.95(-3.28%) |
Aug 18, 2022 | 330.57 | 334.96 | 328.51 | 333.42 | 834,076 | +3.62(+1.10%) |
Aug 17, 2022 | 327.53 | 332.50 | 324.51 | 329.80 | 772,634 | -1.90(-0.57%) |
Aug 16, 2022 | 331.00 | 335.71 | 326.26 | 331.70 | 1,076,845 | +1.36(+0.41%) |
Aug 15, 2022 | 320.18 | 330.47 | 320.18 | 330.34 | 953,631 | +8.65(+2.69%) |
Aug 12, 2022 | 320.70 | 322.90 | 317.00 | 321.69 | 754,952 | +4.71(+1.49%) |
Aug 11, 2022 | 325.84 | 329.10 | 314.56 | 316.98 | 915,786 | -2.28(-0.71%) |
Aug 10, 2022 | 314.00 | 322.00 | 313.45 | 319.26 | 1,145,950 | +12.71(+4.15%) |
Aug 09, 2022 | 314.02 | 314.50 | 303.16 | 306.55 | 669,768 | -9.69(-3.06%) |
Aug 08, 2022 | 317.04 | 326.50 | 315.13 | 316.24 | 844,485 | -1.56(-0.49%) |
Aug 05, 2022 | 309.30 | 321.42 | 309.00 | 317.80 | 1,012,727 | +1.40(+0.44%) |
Aug 04, 2022 | 316.35 | 317.57 | 313.67 | 316.40 | 882,219 | +1.02(+0.32%) |
Aug 03, 2022 | 311.00 | 316.97 | 308.44 | 315.38 | 849,665 | +9.68(+3.17%) |
Aug 02, 2022 | 307.42 | 310.42 | 303.58 | 305.70 | 803,006 | -4.31(-1.39%) |
Aug 01, 2022 | 308.09 | 314.15 | 305.68 | 310.01 | 743,652 | -0.50(-0.16%) |
Jul 29, 2022 | 304.38 | 310.86 | 299.50 | 310.51 | 1,384,235 | +6.66(+2.19%) |
Jul 28, 2022 | 295.57 | 305.16 | 293.36 | 303.85 | 806,864 | +8.28(+2.80%) |
Jul 27, 2022 | 285.55 | 296.35 | 283.94 | 295.57 | 1,302,401 | +12.16(+4.29%) |
Jul 26, 2022 | 293.75 | 294.53 | 281.57 | 283.41 | 1,618,335 | -17.91(-5.94%) |
Jul 25, 2022 | 306.00 | 306.00 | 298.82 | 301.32 | 511,833 | -3.18(-1.04%) |
Jul 22, 2022 | 307.50 | 312.25 | 301.95 | 304.50 | 808,755 | -2.86(-0.93%) |
Jul 21, 2022 | 305.30 | 308.25 | 300.16 | 307.36 | 908,888 | +4.57(+1.51%) |
Jul 20, 2022 | 295.49 | 303.77 | 294.34 | 302.79 | 1,001,784 | +6.45(+2.18%) |
Jul 19, 2022 | 290.31 | 296.63 | 286.84 | 296.34 | 863,803 | +11.70(+4.11%) |
Jul 18, 2022 | 291.60 | 293.54 | 283.04 | 284.64 | 700,781 | -1.77(-0.62%) |
Jul 15, 2022 | 280.89 | 287.63 | 280.60 | 286.41 | 946,050 | +7.42(+2.66%) |
Jul 14, 2022 | 277.35 | 280.70 | 272.26 | 278.99 | 797,618 | -1.98(-0.70%) |
Jul 13, 2022 | 272.89 | 283.00 | 271.05 | 280.97 | 797,317 | +1.58(+0.57%) |
Jul 12, 2022 | 282.81 | 289.00 | 277.05 | 279.39 | 776,780 | -2.37(-0.84%) |
Jul 11, 2022 | 281.00 | 287.20 | 277.10 | 281.76 | 1,230,162 | -11.63(-3.96%) |
Jul 08, 2022 | 288.91 | 295.49 | 285.15 | 293.39 | 892,715 | +2.67(+0.92%) |
Jul 07, 2022 | 280.33 | 291.87 | 278.23 | 290.72 | 943,180 | +10.34(+3.69%) |
Jul 06, 2022 | 284.32 | 288.90 | 275.76 | 280.38 | 956,612 | -3.24(-1.14%) |
Jul 05, 2022 | 263.17 | 283.84 | 258.79 | 283.62 | 2,415,445 | +20.24(+7.68%) |