Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 244.89 | 249.56 | 241.11 | 241.58 | 657,187 | -4.81(-1.95%) |
Sep 29, 2022 | 248.02 | 249.37 | 242.06 | 246.39 | 423,982 | -5.08(-2.02%) |
Sep 28, 2022 | 242.59 | 253.26 | 241.88 | 251.47 | 454,351 | +10.03(+4.15%) |
Sep 27, 2022 | 237.84 | 241.69 | 235.15 | 241.44 | 337,668 | +8.96(+3.85%) |
Sep 26, 2022 | 236.57 | 241.16 | 232.47 | 232.48 | 404,345 | -4.10(-1.73%) |
Sep 23, 2022 | 236.91 | 239.84 | 232.13 | 236.58 | 481,368 | -4.90(-2.03%) |
Sep 22, 2022 | 247.61 | 248.49 | 240.81 | 241.48 | 444,109 | -7.71(-3.09%) |
Sep 21, 2022 | 253.52 | 257.52 | 247.18 | 249.19 | 226,987 | -1.22(-0.49%) |
Sep 20, 2022 | 250.28 | 253.61 | 248.49 | 250.41 | 265,375 | -3.45(-1.36%) |
Sep 19, 2022 | 246.53 | 254.56 | 245.40 | 253.86 | 302,483 | +5.06(+2.03%) |
Sep 16, 2022 | 249.22 | 250.28 | 243.26 | 248.80 | 500,694 | -4.48(-1.77%) |
Sep 15, 2022 | 253.10 | 260.08 | 249.62 | 253.28 | 389,381 | -4.30(-1.67%) |
Sep 14, 2022 | 256.28 | 259.89 | 252.22 | 257.58 | 298,230 | +2.82(+1.11%) |
Sep 13, 2022 | 251.24 | 256.65 | 251.17 | 254.76 | 278,640 | -6.71(-2.57%) |
Sep 12, 2022 | 260.89 | 262.14 | 257.76 | 261.47 | 257,894 | +3.02(+1.17%) |
Sep 09, 2022 | 252.10 | 260.22 | 252.10 | 258.45 | 398,416 | +8.55(+3.42%) |
Sep 08, 2022 | 244.10 | 253.02 | 242.13 | 249.90 | 261,981 | +3.31(+1.34%) |
Sep 07, 2022 | 239.30 | 247.52 | 238.70 | 246.59 | 286,261 | +8.34(+3.50%) |
Sep 06, 2022 | 235.72 | 238.40 | 231.65 | 238.25 | 363,427 | +2.48(+1.05%) |
Sep 02, 2022 | 240.18 | 240.18 | 233.78 | 235.77 | 322,598 | -1.23(-0.52%) |
Sep 01, 2022 | 236.81 | 238.27 | 230.29 | 237.00 | 274,570 | -4.00(-1.66%) |
Aug 31, 2022 | 242.26 | 244.91 | 240.23 | 241.00 | 212,929 | -1.25(-0.52%) |
Aug 30, 2022 | 243.20 | 245.00 | 237.33 | 242.25 | 239,363 | +0.91(+0.38%) |
Aug 29, 2022 | 242.02 | 246.31 | 234.02 | 241.34 | 214,193 | -4.43(-1.80%) |
Aug 26, 2022 | 247.70 | 250.24 | 243.98 | 245.77 | 240,682 | -4.11(-1.64%) |
Aug 25, 2022 | 250.01 | 251.36 | 246.91 | 249.88 | 227,087 | +2.92(+1.18%) |
Aug 24, 2022 | 248.90 | 251.88 | 246.94 | 246.96 | 309,009 | -0.03(-0.01%) |
Aug 23, 2022 | 248.49 | 249.27 | 244.68 | 246.99 | 464,586 | -1.43(-0.58%) |
Aug 22, 2022 | 252.17 | 254.14 | 247.04 | 248.42 | 521,482 | -9.72(-3.77%) |
Aug 19, 2022 | 262.00 | 262.83 | 256.44 | 258.14 | 402,568 | -8.34(-3.13%) |
Aug 18, 2022 | 270.09 | 270.09 | 264.09 | 266.48 | 203,418 | -2.70(-1.00%) |
Aug 17, 2022 | 266.15 | 270.36 | 264.94 | 269.18 | 196,489 | -2.59(-0.95%) |
Aug 16, 2022 | 268.00 | 272.17 | 266.63 | 271.77 | 497,311 | -0.47(-0.17%) |
Aug 15, 2022 | 265.12 | 274.17 | 264.30 | 272.24 | 307,900 | +7.30(+2.76%) |
Aug 12, 2022 | 258.88 | 265.78 | 254.02 | 264.94 | 454,029 | +7.33(+2.85%) |
Aug 11, 2022 | 272.67 | 272.67 | 257.18 | 257.61 | 503,637 | -13.47(-4.97%) |
Aug 10, 2022 | 269.09 | 274.48 | 264.65 | 271.08 | 379,372 | +9.96(+3.81%) |
Aug 09, 2022 | 260.03 | 265.89 | 257.99 | 261.12 | 660,809 | +0.32(+0.12%) |
Aug 08, 2022 | 256.01 | 270.35 | 253.26 | 260.80 | 492,944 | +5.54(+2.17%) |
Aug 05, 2022 | 251.82 | 276.88 | 247.38 | 255.26 | 813,754 | +28.80(+12.72%) |
Aug 04, 2022 | 223.99 | 227.38 | 219.97 | 226.46 | 501,860 | +1.09(+0.48%) |
Aug 03, 2022 | 212.37 | 226.84 | 212.37 | 225.37 | 444,956 | +13.97(+6.61%) |
Aug 02, 2022 | 203.09 | 211.64 | 203.09 | 211.40 | 373,859 | +4.87(+2.36%) |
Aug 01, 2022 | 203.13 | 208.25 | 200.69 | 206.53 | 278,862 | +0.60(+0.29%) |
Jul 29, 2022 | 201.49 | 206.74 | 199.92 | 205.93 | 181,796 | +3.10(+1.53%) |
Jul 28, 2022 | 197.44 | 203.25 | 193.36 | 202.83 | 153,996 | +5.93(+3.01%) |
Jul 27, 2022 | 190.87 | 197.67 | 190.75 | 196.90 | 249,407 | +9.94(+5.32%) |
Jul 26, 2022 | 191.14 | 191.14 | 183.01 | 186.96 | 319,546 | -4.84(-2.52%) |
Jul 25, 2022 | 195.21 | 195.21 | 189.72 | 191.80 | 166,322 | -3.72(-1.90%) |
Jul 22, 2022 | 199.71 | 200.92 | 192.59 | 195.52 | 200,388 | -3.80(-1.91%) |
Jul 21, 2022 | 195.47 | 199.38 | 194.64 | 199.32 | 199,583 | +2.88(+1.47%) |
Jul 20, 2022 | 185.11 | 197.51 | 185.11 | 196.44 | 286,450 | +12.99(+7.08%) |
Jul 19, 2022 | 181.83 | 183.76 | 177.42 | 183.45 | 143,978 | +5.64(+3.17%) |
Jul 18, 2022 | 180.72 | 184.97 | 177.26 | 177.81 | 208,912 | -2.73(-1.51%) |
Jul 15, 2022 | 174.27 | 181.16 | 173.71 | 180.54 | 321,672 | +9.21(+5.38%) |
Jul 14, 2022 | 169.55 | 171.44 | 164.27 | 171.33 | 277,425 | +0.25(+0.15%) |
Jul 13, 2022 | 171.68 | 178.71 | 170.06 | 171.08 | 298,523 | -5.07(-2.88%) |
Jul 12, 2022 | 187.05 | 190.20 | 174.80 | 176.15 | 333,520 | -10.90(-5.83%) |
Jul 11, 2022 | 193.30 | 193.48 | 186.64 | 187.05 | 606,259 | -8.40(-4.30%) |
Jul 08, 2022 | 195.43 | 200.84 | 192.10 | 195.45 | 448,999 | -2.97(-1.50%) |
Jul 07, 2022 | 191.26 | 199.86 | 191.26 | 198.42 | 221,535 | +6.44(+3.35%) |
Jul 06, 2022 | 190.00 | 193.31 | 188.47 | 191.98 | 286,095 | +2.57(+1.36%) |
Jul 05, 2022 | 175.27 | 189.64 | 173.25 | 189.41 | 299,649 | +11.56(+6.50%) |