Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 265.38 | 268.02 | 257.96 | 258.68 | 436,326 | -4.99(-1.89%) |
Sep 29, 2022 | 253.74 | 264.84 | 252.27 | 263.67 | 409,048 | +7.94(+3.11%) |
Sep 28, 2022 | 250.86 | 258.39 | 250.18 | 255.72 | 497,889 | +5.51(+2.20%) |
Sep 27, 2022 | 243.45 | 250.55 | 241.07 | 250.21 | 716,620 | +7.95(+3.28%) |
Sep 26, 2022 | 249.11 | 250.92 | 241.91 | 242.27 | 579,896 | -9.20(-3.66%) |
Sep 23, 2022 | 251.12 | 252.05 | 248.05 | 251.46 | 385,665 | -2.35(-0.92%) |
Sep 22, 2022 | 257.67 | 257.67 | 251.25 | 253.81 | 421,099 | -3.27(-1.27%) |
Sep 21, 2022 | 267.07 | 269.94 | 257.02 | 257.08 | 335,481 | -10.49(-3.92%) |
Sep 20, 2022 | 278.73 | 278.73 | 267.01 | 267.57 | 473,382 | -12.38(-4.42%) |
Sep 19, 2022 | 276.35 | 280.73 | 276.35 | 279.95 | 245,427 | +0.94(+0.34%) |
Sep 16, 2022 | 279.10 | 279.45 | 275.95 | 279.01 | 424,449 | -1.92(-0.68%) |
Sep 15, 2022 | 276.75 | 282.47 | 275.76 | 280.93 | 204,185 | +4.80(+1.74%) |
Sep 14, 2022 | 274.95 | 277.45 | 272.25 | 276.13 | 271,802 | +0.66(+0.24%) |
Sep 13, 2022 | 275.38 | 279.21 | 275.12 | 275.47 | 209,929 | -3.30(-1.18%) |
Sep 12, 2022 | 280.68 | 282.29 | 278.32 | 278.77 | 304,962 | +0.14(+0.05%) |
Sep 09, 2022 | 282.26 | 283.27 | 278.18 | 278.64 | 312,159 | -2.80(-0.99%) |
Sep 08, 2022 | 276.60 | 282.71 | 276.60 | 281.44 | 208,843 | +4.05(+1.46%) |
Sep 07, 2022 | 269.61 | 278.01 | 268.40 | 277.38 | 262,154 | +6.92(+2.56%) |
Sep 06, 2022 | 272.05 | 273.15 | 268.12 | 270.47 | 230,787 | +0.38(+0.14%) |
Sep 02, 2022 | 270.45 | 276.18 | 268.87 | 270.08 | 170,209 | +1.64(+0.61%) |
Sep 01, 2022 | 264.90 | 268.60 | 264.14 | 268.44 | 199,973 | +3.25(+1.23%) |
Aug 31, 2022 | 267.01 | 268.31 | 264.86 | 265.19 | 237,924 | -0.44(-0.17%) |
Aug 30, 2022 | 268.61 | 268.61 | 265.01 | 265.64 | 113,159 | -2.59(-0.97%) |
Aug 29, 2022 | 264.81 | 270.98 | 263.49 | 268.23 | 173,547 | -0.78(-0.29%) |
Aug 26, 2022 | 273.51 | 273.51 | 268.87 | 269.01 | 125,745 | -3.85(-1.41%) |
Aug 25, 2022 | 270.49 | 273.47 | 269.50 | 272.86 | 166,888 | +3.07(+1.14%) |
Aug 24, 2022 | 267.97 | 270.02 | 266.82 | 269.79 | 140,025 | +1.02(+0.38%) |
Aug 23, 2022 | 268.82 | 270.63 | 268.08 | 268.76 | 127,016 | -0.32(-0.12%) |
Aug 22, 2022 | 272.75 | 273.82 | 268.76 | 269.09 | 216,164 | -6.70(-2.43%) |
Aug 19, 2022 | 276.45 | 278.23 | 275.08 | 275.79 | 245,768 | -0.68(-0.24%) |
Aug 18, 2022 | 273.78 | 276.58 | 273.55 | 276.46 | 145,902 | +3.94(+1.45%) |
Aug 17, 2022 | 268.34 | 273.60 | 268.14 | 272.52 | 158,631 | +0.85(+0.31%) |
Aug 16, 2022 | 270.04 | 273.12 | 269.29 | 271.67 | 205,797 | +2.12(+0.79%) |
Aug 15, 2022 | 267.41 | 270.32 | 267.41 | 269.56 | 131,064 | -0.40(-0.15%) |
Aug 12, 2022 | 266.91 | 270.30 | 266.59 | 269.96 | 149,367 | +4.24(+1.60%) |
Aug 11, 2022 | 261.38 | 266.30 | 261.38 | 265.72 | 223,418 | +6.77(+2.61%) |
Aug 10, 2022 | 258.46 | 260.37 | 257.89 | 258.95 | 216,531 | +3.42(+1.34%) |
Aug 09, 2022 | 254.47 | 257.35 | 254.46 | 255.53 | 205,367 | +2.96(+1.17%) |
Aug 08, 2022 | 252.12 | 253.86 | 250.92 | 252.57 | 160,367 | +2.10(+0.84%) |
Aug 05, 2022 | 248.11 | 251.14 | 247.59 | 250.47 | 164,464 | +3.77(+1.53%) |
Aug 04, 2022 | 247.02 | 249.03 | 246.63 | 246.70 | 216,438 | -1.38(-0.56%) |
Aug 03, 2022 | 245.28 | 248.95 | 243.89 | 248.08 | 266,400 | +3.86(+1.58%) |
Aug 02, 2022 | 248.09 | 248.22 | 244.03 | 244.22 | 283,653 | -3.02(-1.22%) |
Aug 01, 2022 | 254.22 | 254.61 | 246.65 | 247.24 | 482,091 | -8.81(-3.44%) |
Jul 29, 2022 | 253.09 | 256.46 | 251.22 | 256.05 | 426,438 | +3.03(+1.20%) |
Jul 28, 2022 | 257.73 | 257.74 | 244.40 | 253.02 | 847,952 | -12.60(-4.74%) |
Jul 27, 2022 | 265.35 | 268.26 | 262.55 | 265.62 | 227,025 | -0.69(-0.26%) |
Jul 26, 2022 | 267.85 | 268.85 | 264.84 | 266.30 | 193,639 | -1.95(-0.73%) |
Jul 25, 2022 | 267.50 | 270.65 | 266.70 | 268.25 | 140,075 | +1.83(+0.69%) |
Jul 22, 2022 | 265.44 | 266.87 | 263.49 | 266.42 | 204,746 | +1.67(+0.63%) |
Jul 21, 2022 | 264.20 | 264.86 | 259.96 | 264.76 | 157,800 | +0.68(+0.26%) |
Jul 20, 2022 | 264.48 | 265.52 | 262.09 | 264.08 | 225,104 | -0.42(-0.16%) |
Jul 19, 2022 | 259.99 | 265.08 | 257.98 | 264.50 | 192,278 | +8.18(+3.19%) |
Jul 18, 2022 | 259.66 | 262.72 | 255.21 | 256.32 | 288,051 | -1.52(-0.59%) |
Jul 15, 2022 | 260.68 | 260.91 | 256.90 | 257.84 | 234,741 | +0.04(+0.02%) |
Jul 14, 2022 | 265.34 | 265.34 | 257.60 | 257.80 | 275,702 | -13.51(-4.98%) |
Jul 13, 2022 | 268.90 | 273.03 | 268.90 | 271.31 | 322,332 | +0.08(+0.03%) |
Jul 12, 2022 | 273.66 | 275.44 | 270.49 | 271.23 | 219,587 | -2.95(-1.08%) |
Jul 11, 2022 | 272.99 | 278.46 | 272.99 | 274.18 | 135,767 | -0.84(-0.31%) |
Jul 08, 2022 | 279.98 | 279.98 | 274.85 | 275.02 | 235,295 | -4.85(-1.73%) |
Jul 07, 2022 | 277.20 | 282.15 | 277.20 | 279.87 | 446,395 | +4.09(+1.48%) |
Jul 06, 2022 | 272.17 | 277.98 | 268.61 | 275.79 | 188,380 | +4.00(+1.47%) |
Jul 05, 2022 | 273.98 | 274.08 | 266.54 | 271.79 | 168,704 | -6.23(-2.24%) |