Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 228.07 | 230.17 | 221.44 | 221.70 | 677,754 | -5.83(-2.56%) |
Sep 29, 2022 | 228.63 | 229.42 | 225.13 | 227.53 | 401,809 | -4.66(-2.01%) |
Sep 28, 2022 | 229.62 | 233.64 | 227.46 | 232.19 | 435,063 | +4.62(+2.03%) |
Sep 27, 2022 | 232.14 | 232.94 | 225.55 | 227.57 | 396,806 | -2.15(-0.94%) |
Sep 26, 2022 | 230.00 | 234.48 | 229.48 | 229.72 | 408,375 | +0.18(+0.08%) |
Sep 23, 2022 | 231.66 | 232.81 | 225.99 | 229.54 | 449,417 | -2.50(-1.08%) |
Sep 22, 2022 | 233.36 | 234.42 | 230.16 | 232.04 | 346,573 | -3.38(-1.44%) |
Sep 21, 2022 | 242.00 | 244.86 | 235.38 | 235.42 | 372,069 | -3.93(-1.64%) |
Sep 20, 2022 | 239.71 | 242.38 | 238.00 | 239.35 | 407,042 | -2.08(-0.86%) |
Sep 19, 2022 | 238.21 | 241.83 | 236.93 | 241.43 | 304,345 | +0.69(+0.29%) |
Sep 16, 2022 | 240.76 | 241.71 | 236.66 | 240.74 | 732,569 | -0.71(-0.29%) |
Sep 15, 2022 | 245.72 | 250.11 | 240.06 | 241.45 | 565,287 | -5.55(-2.25%) |
Sep 14, 2022 | 249.63 | 251.16 | 244.56 | 247.00 | 379,109 | -1.76(-0.71%) |
Sep 13, 2022 | 250.96 | 252.10 | 247.56 | 248.76 | 619,634 | -12.66(-4.84%) |
Sep 12, 2022 | 260.99 | 262.75 | 258.32 | 261.42 | 369,715 | +2.62(+1.01%) |
Sep 09, 2022 | 256.53 | 259.57 | 255.52 | 258.80 | 300,718 | +3.92(+1.54%) |
Sep 08, 2022 | 247.96 | 254.92 | 246.35 | 254.88 | 389,427 | +5.11(+2.05%) |
Sep 07, 2022 | 242.32 | 250.89 | 241.71 | 249.77 | 366,907 | +8.51(+3.53%) |
Sep 06, 2022 | 243.92 | 246.58 | 240.14 | 241.26 | 478,873 | -3.37(-1.38%) |
Sep 02, 2022 | 248.53 | 251.56 | 243.54 | 244.63 | 554,635 | -1.86(-0.75%) |
Sep 01, 2022 | 245.24 | 246.79 | 239.37 | 246.49 | 670,152 | -1.81(-0.73%) |
Aug 31, 2022 | 253.41 | 254.97 | 247.17 | 248.30 | 346,871 | -1.49(-0.60%) |
Aug 30, 2022 | 253.29 | 254.41 | 246.46 | 249.79 | 360,155 | -1.37(-0.55%) |
Aug 29, 2022 | 251.95 | 253.95 | 250.70 | 251.16 | 297,577 | -3.15(-1.24%) |
Aug 26, 2022 | 267.50 | 268.42 | 254.29 | 254.31 | 367,665 | -12.90(-4.83%) |
Aug 25, 2022 | 262.68 | 267.42 | 261.89 | 267.21 | 394,222 | +6.75(+2.59%) |
Aug 24, 2022 | 261.37 | 262.05 | 258.66 | 260.46 | 290,752 | +1.10(+0.42%) |
Aug 23, 2022 | 261.53 | 262.95 | 257.96 | 259.36 | 311,295 | -3.40(-1.29%) |
Aug 22, 2022 | 268.05 | 268.38 | 262.02 | 262.76 | 401,034 | -8.86(-3.26%) |
Aug 19, 2022 | 275.95 | 275.99 | 270.87 | 271.62 | 304,890 | -8.26(-2.95%) |
Aug 18, 2022 | 280.00 | 281.35 | 277.70 | 279.88 | 279,959 | -0.11(-0.04%) |
Aug 17, 2022 | 282.22 | 282.37 | 278.75 | 279.99 | 288,287 | -3.73(-1.31%) |
Aug 16, 2022 | 283.77 | 284.85 | 279.96 | 283.72 | 461,123 | -2.64(-0.92%) |
Aug 15, 2022 | 284.39 | 286.87 | 283.08 | 286.36 | 400,174 | +1.79(+0.63%) |
Aug 12, 2022 | 283.49 | 285.07 | 280.38 | 284.57 | 511,660 | +4.43(+1.58%) |
Aug 11, 2022 | 290.51 | 290.51 | 279.73 | 280.14 | 478,802 | -7.06(-2.46%) |
Aug 10, 2022 | 287.41 | 289.76 | 285.85 | 287.20 | 549,259 | +7.97(+2.85%) |
Aug 09, 2022 | 281.17 | 281.29 | 277.99 | 279.23 | 468,658 | -3.42(-1.21%) |
Aug 08, 2022 | 285.99 | 287.53 | 278.86 | 282.65 | 496,181 | -2.83(-0.99%) |
Aug 05, 2022 | 286.68 | 292.41 | 283.26 | 285.48 | 473,948 | -7.15(-2.44%) |
Aug 04, 2022 | 288.93 | 293.58 | 282.25 | 292.63 | 846,487 | +10.51(+3.73%) |
Aug 03, 2022 | 276.18 | 283.35 | 276.18 | 282.12 | 722,123 | +6.02(+2.18%) |
Aug 02, 2022 | 274.99 | 277.78 | 273.46 | 276.10 | 452,805 | -3.11(-1.11%) |
Aug 01, 2022 | 275.42 | 281.21 | 274.42 | 279.21 | 404,416 | +0.22(+0.08%) |
Jul 29, 2022 | 275.93 | 280.77 | 275.05 | 278.99 | 448,355 | +2.60(+0.94%) |
Jul 28, 2022 | 264.44 | 277.25 | 263.36 | 276.39 | 451,548 | +11.27(+4.25%) |
Jul 27, 2022 | 258.07 | 267.66 | 258.07 | 265.12 | 437,764 | +11.37(+4.48%) |
Jul 26, 2022 | 257.93 | 258.76 | 252.40 | 253.75 | 302,249 | -4.17(-1.62%) |
Jul 25, 2022 | 258.33 | 259.37 | 255.20 | 257.92 | 319,694 | -2.25(-0.86%) |
Jul 22, 2022 | 260.57 | 265.07 | 258.00 | 260.17 | 448,448 | +0.00(+0.00%) |
Jul 21, 2022 | 256.99 | 260.89 | 255.95 | 260.17 | 317,416 | +3.09(+1.20%) |
Jul 20, 2022 | 249.81 | 259.22 | 248.69 | 257.08 | 637,327 | +9.22(+3.72%) |
Jul 19, 2022 | 241.39 | 248.06 | 240.21 | 247.86 | 521,584 | +10.93(+4.61%) |
Jul 18, 2022 | 243.38 | 243.97 | 235.74 | 236.93 | 405,765 | -3.86(-1.60%) |
Jul 15, 2022 | 238.80 | 241.70 | 237.04 | 240.79 | 459,620 | +6.39(+2.73%) |
Jul 14, 2022 | 232.68 | 235.31 | 227.73 | 234.40 | 222,803 | -0.07(-0.03%) |
Jul 13, 2022 | 233.53 | 237.00 | 232.19 | 234.47 | 292,183 | -4.13(-1.73%) |
Jul 12, 2022 | 245.63 | 248.01 | 237.00 | 238.60 | 420,672 | -5.74(-2.35%) |
Jul 11, 2022 | 246.26 | 248.19 | 242.53 | 244.34 | 323,890 | -5.31(-2.13%) |
Jul 08, 2022 | 248.99 | 251.46 | 246.46 | 249.65 | 245,142 | -2.69(-1.07%) |
Jul 07, 2022 | 246.67 | 253.01 | 246.67 | 252.34 | 331,018 | +4.92(+1.99%) |
Jul 06, 2022 | 248.10 | 250.08 | 244.26 | 247.42 | 616,871 | +2.23(+0.91%) |
Jul 05, 2022 | 236.53 | 245.79 | 236.13 | 245.19 | 411,898 | +5.00(+2.08%) |