Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 241.68 | 244.90 | 238.12 | 238.52 | 1,004,261 | -3.38(-1.40%) |
Sep 29, 2022 | 245.11 | 245.11 | 240.03 | 241.91 | 754,897 | -5.32(-2.15%) |
Sep 28, 2022 | 246.72 | 249.55 | 244.80 | 247.23 | 604,189 | +2.20(+0.90%) |
Sep 27, 2022 | 248.71 | 249.99 | 243.16 | 245.03 | 990,769 | -0.57(-0.23%) |
Sep 26, 2022 | 249.77 | 250.05 | 243.82 | 245.60 | 903,296 | -4.29(-1.72%) |
Sep 23, 2022 | 249.08 | 250.72 | 245.46 | 249.89 | 894,022 | -0.60(-0.24%) |
Sep 22, 2022 | 260.70 | 262.14 | 248.45 | 250.48 | 1,306,185 | -11.18(-4.27%) |
Sep 21, 2022 | 267.95 | 270.73 | 261.66 | 261.67 | 567,079 | -4.03(-1.52%) |
Sep 20, 2022 | 270.62 | 271.48 | 262.88 | 265.70 | 839,850 | -7.55(-2.76%) |
Sep 19, 2022 | 272.85 | 274.40 | 270.69 | 273.26 | 594,468 | -1.75(-0.64%) |
Sep 16, 2022 | 273.77 | 275.54 | 271.61 | 275.00 | 1,499,298 | -1.98(-0.72%) |
Sep 15, 2022 | 280.76 | 281.88 | 275.21 | 276.99 | 633,120 | -3.83(-1.36%) |
Sep 14, 2022 | 286.68 | 286.98 | 277.67 | 280.81 | 546,195 | -4.42(-1.55%) |
Sep 13, 2022 | 291.10 | 291.10 | 284.86 | 285.23 | 926,650 | -12.38(-4.16%) |
Sep 12, 2022 | 296.40 | 298.01 | 294.95 | 297.61 | 511,083 | +3.72(+1.27%) |
Sep 09, 2022 | 292.39 | 294.83 | 290.96 | 293.89 | 390,914 | +3.37(+1.16%) |
Sep 08, 2022 | 286.24 | 290.91 | 285.38 | 290.52 | 753,967 | +1.65(+0.57%) |
Sep 07, 2022 | 282.71 | 289.26 | 281.27 | 288.88 | 590,152 | +6.41(+2.27%) |
Sep 06, 2022 | 280.00 | 284.90 | 278.34 | 282.47 | 661,039 | +3.43(+1.23%) |
Sep 02, 2022 | 284.72 | 285.17 | 277.03 | 279.04 | 496,605 | -2.33(-0.83%) |
Sep 01, 2022 | 278.65 | 281.52 | 274.19 | 281.37 | 519,008 | +2.22(+0.79%) |
Aug 31, 2022 | 283.76 | 284.23 | 278.57 | 279.15 | 983,459 | -2.24(-0.79%) |
Aug 30, 2022 | 286.46 | 286.88 | 279.79 | 281.39 | 534,939 | -3.24(-1.14%) |
Aug 29, 2022 | 285.77 | 288.24 | 284.14 | 284.63 | 473,350 | -2.76(-0.96%) |
Aug 26, 2022 | 300.42 | 300.92 | 287.12 | 287.38 | 525,903 | -12.89(-4.29%) |
Aug 25, 2022 | 294.48 | 300.48 | 292.51 | 300.28 | 442,756 | +7.06(+2.41%) |
Aug 24, 2022 | 293.07 | 295.96 | 292.86 | 293.21 | 475,718 | +0.25(+0.08%) |
Aug 23, 2022 | 296.39 | 298.82 | 292.90 | 292.97 | 552,131 | -5.72(-1.92%) |
Aug 22, 2022 | 301.18 | 302.32 | 297.82 | 298.69 | 519,855 | -6.34(-2.08%) |
Aug 19, 2022 | 311.54 | 311.76 | 304.02 | 305.02 | 514,453 | -8.80(-2.80%) |
Aug 18, 2022 | 314.84 | 315.52 | 312.74 | 313.83 | 300,205 | -0.98(-0.31%) |
Aug 17, 2022 | 311.65 | 316.13 | 311.26 | 314.81 | 395,586 | -0.62(-0.20%) |
Aug 16, 2022 | 313.54 | 317.57 | 311.97 | 315.42 | 459,589 | -0.11(-0.03%) |
Aug 15, 2022 | 315.48 | 318.43 | 314.94 | 315.53 | 468,103 | -0.66(-0.21%) |
Aug 12, 2022 | 312.77 | 316.52 | 311.69 | 316.19 | 381,288 | +5.26(+1.69%) |
Aug 11, 2022 | 317.83 | 317.83 | 310.37 | 310.93 | 348,545 | -4.84(-1.53%) |
Aug 10, 2022 | 309.30 | 315.98 | 309.02 | 315.77 | 796,045 | +11.77(+3.87%) |
Aug 09, 2022 | 304.45 | 305.95 | 302.85 | 304.00 | 329,304 | -2.28(-0.74%) |
Aug 08, 2022 | 307.39 | 308.47 | 303.92 | 306.28 | 558,658 | +1.74(+0.57%) |
Aug 05, 2022 | 303.49 | 306.13 | 301.22 | 304.54 | 492,753 | -2.17(-0.71%) |
Aug 04, 2022 | 303.94 | 307.91 | 302.32 | 306.71 | 892,132 | +3.30(+1.09%) |
Aug 03, 2022 | 302.69 | 304.35 | 297.68 | 303.41 | 821,943 | +2.36(+0.78%) |
Aug 02, 2022 | 298.12 | 304.29 | 295.72 | 301.05 | 890,452 | +0.00(+0.00%) |
Aug 01, 2022 | 300.55 | 302.43 | 297.77 | 301.05 | 849,763 | -2.68(-0.88%) |
Jul 29, 2022 | 298.91 | 304.99 | 298.62 | 303.74 | 825,342 | +3.89(+1.30%) |
Jul 28, 2022 | 289.80 | 300.87 | 287.67 | 299.85 | 980,885 | +12.39(+4.31%) |
Jul 27, 2022 | 279.83 | 291.25 | 278.28 | 287.45 | 1,596,783 | +6.90(+2.46%) |
Jul 26, 2022 | 283.90 | 287.04 | 277.18 | 280.55 | 1,199,749 | -3.93(-1.38%) |
Jul 25, 2022 | 288.52 | 289.23 | 282.53 | 284.48 | 1,184,540 | -4.78(-1.65%) |
Jul 22, 2022 | 290.71 | 292.22 | 286.82 | 289.25 | 746,922 | -0.48(-0.17%) |
Jul 21, 2022 | 286.13 | 289.93 | 284.55 | 289.74 | 666,594 | +4.82(+1.69%) |
Jul 20, 2022 | 284.05 | 286.01 | 281.45 | 284.92 | 912,588 | +1.85(+0.65%) |
Jul 19, 2022 | 278.36 | 283.45 | 276.61 | 283.07 | 905,778 | +8.12(+2.95%) |
Jul 18, 2022 | 277.66 | 279.05 | 273.93 | 274.95 | 845,982 | -0.74(-0.27%) |
Jul 15, 2022 | 273.06 | 275.75 | 272.51 | 275.70 | 957,511 | +6.28(+2.33%) |
Jul 14, 2022 | 266.44 | 271.20 | 264.85 | 269.42 | 1,104,357 | -0.51(-0.19%) |
Jul 13, 2022 | 265.29 | 270.67 | 263.99 | 269.93 | 756,565 | +0.26(+0.10%) |
Jul 12, 2022 | 277.36 | 279.60 | 268.29 | 269.67 | 813,117 | -8.02(-2.89%) |
Jul 11, 2022 | 278.06 | 279.84 | 276.41 | 277.68 | 625,032 | -0.48(-0.17%) |
Jul 08, 2022 | 277.20 | 280.65 | 275.84 | 278.16 | 544,262 | -0.79(-0.28%) |
Jul 07, 2022 | 275.97 | 279.39 | 274.25 | 278.96 | 783,380 | +1.91(+0.69%) |
Jul 06, 2022 | 274.83 | 279.44 | 272.80 | 277.05 | 647,136 | +2.88(+1.05%) |
Jul 05, 2022 | 265.41 | 274.27 | 265.32 | 274.17 | 763,287 | +5.03(+1.87%) |