Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 252.24 | 253.45 | 248.15 | 248.53 | 63,596 | -3.00(-1.19%) |
Sep 29, 2022 | 252.03 | 253.63 | 250.04 | 251.52 | 29,329 | -2.38(-0.94%) |
Sep 28, 2022 | 250.87 | 254.98 | 250.28 | 253.90 | 54,820 | +5.69(+2.29%) |
Sep 27, 2022 | 249.93 | 251.84 | 247.27 | 248.21 | 78,499 | -0.39(-0.16%) |
Sep 26, 2022 | 249.52 | 250.74 | 247.93 | 248.60 | 93,139 | -2.56(-1.02%) |
Sep 23, 2022 | 251.19 | 251.32 | 248.15 | 251.16 | 99,189 | -1.44(-0.57%) |
Sep 22, 2022 | 251.38 | 254.05 | 249.94 | 252.60 | 74,183 | +1.08(+0.43%) |
Sep 21, 2022 | 256.54 | 258.48 | 251.53 | 251.53 | 330,630 | -4.49(-1.75%) |
Sep 20, 2022 | 257.04 | 257.62 | 254.54 | 256.02 | 49,396 | -3.10(-1.20%) |
Sep 19, 2022 | 258.58 | 259.16 | 255.66 | 259.12 | 54,150 | -1.56(-0.60%) |
Sep 16, 2022 | 259.62 | 260.90 | 258.85 | 260.69 | 41,554 | -1.07(-0.41%) |
Sep 15, 2022 | 261.48 | 263.88 | 261.29 | 261.75 | 73,265 | +1.49(+0.57%) |
Sep 14, 2022 | 260.98 | 262.26 | 259.06 | 260.26 | 54,056 | +0.26(+0.10%) |
Sep 13, 2022 | 265.42 | 265.42 | 259.43 | 260.00 | 27,997 | -9.05(-3.36%) |
Sep 12, 2022 | 268.07 | 270.14 | 267.63 | 269.05 | 22,298 | +1.67(+0.63%) |
Sep 09, 2022 | 265.59 | 268.07 | 265.52 | 267.38 | 30,382 | +2.75(+1.04%) |
Sep 08, 2022 | 258.44 | 264.75 | 258.44 | 264.63 | 311,423 | +4.60(+1.77%) |
Sep 07, 2022 | 255.68 | 260.31 | 255.42 | 260.03 | 23,651 | +4.58(+1.79%) |
Sep 06, 2022 | 256.58 | 258.43 | 255.18 | 255.45 | 201,414 | +0.09(+0.03%) |
Sep 02, 2022 | 260.75 | 260.91 | 254.81 | 255.36 | 43,337 | -3.89(-1.50%) |
Sep 01, 2022 | 254.45 | 259.31 | 254.14 | 259.26 | 73,127 | +3.79(+1.48%) |
Aug 31, 2022 | 257.74 | 259.42 | 255.46 | 255.47 | 522,825 | -1.50(-0.58%) |
Aug 30, 2022 | 259.43 | 259.43 | 256.58 | 256.97 | 52,188 | -1.96(-0.76%) |
Aug 29, 2022 | 259.35 | 260.16 | 257.95 | 258.92 | 66,135 | -2.06(-0.79%) |
Aug 26, 2022 | 268.86 | 268.86 | 260.84 | 260.98 | 28,720 | -7.58(-2.82%) |
Aug 25, 2022 | 267.02 | 268.71 | 265.21 | 268.56 | 18,824 | +2.95(+1.11%) |
Aug 24, 2022 | 265.36 | 266.53 | 265.10 | 265.61 | 31,593 | +0.52(+0.20%) |
Aug 23, 2022 | 267.90 | 267.90 | 264.20 | 265.09 | 30,747 | -3.49(-1.30%) |
Aug 22, 2022 | 270.44 | 270.91 | 267.77 | 268.58 | 72,972 | -3.47(-1.28%) |
Aug 19, 2022 | 271.61 | 273.30 | 271.50 | 272.05 | 21,014 | +0.22(+0.08%) |
Aug 18, 2022 | 272.85 | 272.85 | 270.50 | 271.83 | 30,689 | -1.21(-0.44%) |
Aug 17, 2022 | 273.30 | 274.51 | 272.73 | 273.04 | 40,718 | -1.89(-0.69%) |
Aug 16, 2022 | 274.80 | 275.79 | 273.86 | 274.93 | 162,243 | -0.87(-0.32%) |
Aug 15, 2022 | 274.43 | 276.10 | 273.65 | 275.80 | 409,783 | +1.35(+0.49%) |
Aug 12, 2022 | 272.18 | 274.45 | 271.41 | 274.45 | 55,025 | +3.37(+1.24%) |
Aug 11, 2022 | 272.89 | 274.76 | 270.50 | 271.09 | 71,086 | -1.94(-0.71%) |
Aug 10, 2022 | 273.24 | 273.26 | 271.56 | 273.02 | 35,036 | +3.18(+1.18%) |
Aug 09, 2022 | 271.61 | 272.18 | 269.34 | 269.84 | 46,374 | -1.60(-0.59%) |
Aug 08, 2022 | 271.52 | 273.19 | 270.11 | 271.45 | 30,011 | +1.00(+0.37%) |
Aug 05, 2022 | 268.96 | 270.51 | 268.07 | 270.45 | 35,292 | -0.04(-0.01%) |
Aug 04, 2022 | 271.80 | 271.80 | 270.01 | 270.49 | 44,138 | -1.44(-0.53%) |
Aug 03, 2022 | 271.28 | 272.77 | 270.16 | 271.93 | 42,629 | +2.65(+0.98%) |
Aug 02, 2022 | 270.11 | 272.50 | 269.20 | 269.27 | 80,151 | -0.73(-0.27%) |
Aug 01, 2022 | 271.09 | 271.80 | 269.49 | 270.00 | 78,145 | -2.17(-0.80%) |
Jul 29, 2022 | 271.91 | 272.40 | 270.15 | 272.17 | 59,690 | -1.04(-0.38%) |
Jul 28, 2022 | 272.20 | 274.97 | 267.45 | 273.21 | 68,057 | +1.84(+0.68%) |
Jul 27, 2022 | 269.81 | 272.53 | 268.42 | 271.37 | 41,833 | +1.70(+0.63%) |
Jul 26, 2022 | 268.65 | 271.12 | 268.36 | 269.67 | 75,353 | +1.51(+0.56%) |
Jul 25, 2022 | 267.56 | 268.47 | 266.95 | 268.16 | 68,899 | +1.22(+0.46%) |
Jul 22, 2022 | 269.31 | 269.31 | 265.56 | 266.94 | 97,421 | -1.35(-0.50%) |
Jul 21, 2022 | 264.34 | 268.29 | 264.34 | 268.29 | 443,052 | +4.05(+1.53%) |
Jul 20, 2022 | 266.44 | 266.44 | 263.07 | 264.24 | 36,781 | -2.21(-0.83%) |
Jul 19, 2022 | 264.79 | 266.60 | 264.21 | 266.45 | 24,660 | +4.49(+1.71%) |
Jul 18, 2022 | 268.40 | 268.40 | 261.08 | 261.96 | 37,517 | -5.49(-2.05%) |
Jul 15, 2022 | 263.99 | 267.62 | 263.99 | 267.45 | 43,709 | +6.12(+2.34%) |
Jul 14, 2022 | 259.55 | 261.61 | 257.78 | 261.33 | 34,581 | -0.77(-0.29%) |
Jul 13, 2022 | 262.45 | 264.00 | 261.58 | 262.10 | 65,821 | -2.50(-0.95%) |
Jul 12, 2022 | 267.11 | 267.67 | 263.44 | 264.61 | 50,709 | -3.52(-1.31%) |
Jul 11, 2022 | 268.14 | 269.52 | 267.30 | 268.13 | 22,622 | -1.05(-0.39%) |
Jul 08, 2022 | 268.13 | 271.56 | 267.40 | 269.18 | 38,152 | +0.58(+0.22%) |
Jul 07, 2022 | 266.97 | 268.70 | 266.92 | 268.60 | 67,212 | +1.61(+0.60%) |
Jul 06, 2022 | 265.30 | 268.31 | 265.30 | 266.99 | 53,978 | +1.61(+0.61%) |
Jul 05, 2022 | 264.01 | 265.48 | 260.00 | 265.37 | 40,673 | -0.97(-0.36%) |