Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 265.49 | 268.13 | 258.06 | 258.78 | 436,147 | -4.99(-1.89%) |
Sep 29, 2022 | 253.84 | 264.95 | 252.37 | 263.77 | 408,880 | +7.95(+3.11%) |
Sep 28, 2022 | 250.96 | 258.50 | 250.28 | 255.82 | 497,685 | +5.51(+2.20%) |
Sep 27, 2022 | 243.55 | 250.65 | 241.17 | 250.31 | 716,327 | +7.95(+3.28%) |
Sep 26, 2022 | 249.21 | 251.02 | 242.01 | 242.37 | 579,659 | -9.20(-3.66%) |
Sep 23, 2022 | 251.22 | 252.15 | 248.15 | 251.56 | 385,507 | -2.35(-0.92%) |
Sep 22, 2022 | 257.78 | 257.78 | 251.36 | 253.91 | 420,926 | -3.27(-1.27%) |
Sep 21, 2022 | 267.19 | 270.05 | 257.13 | 257.19 | 335,344 | -10.49(-3.92%) |
Sep 20, 2022 | 278.84 | 278.84 | 267.12 | 267.68 | 473,188 | -12.38(-4.42%) |
Sep 19, 2022 | 276.46 | 280.85 | 276.46 | 280.06 | 245,327 | +0.94(+0.34%) |
Sep 16, 2022 | 279.21 | 279.57 | 276.06 | 279.13 | 424,275 | -1.92(-0.68%) |
Sep 15, 2022 | 276.87 | 282.59 | 275.87 | 281.05 | 204,101 | +4.80(+1.74%) |
Sep 14, 2022 | 275.06 | 277.56 | 272.36 | 276.25 | 271,691 | +0.66(+0.24%) |
Sep 13, 2022 | 275.50 | 279.32 | 275.23 | 275.59 | 209,843 | -3.30(-1.18%) |
Sep 12, 2022 | 280.79 | 282.41 | 278.44 | 278.89 | 304,837 | +0.14(+0.05%) |
Sep 09, 2022 | 282.38 | 283.39 | 278.30 | 278.75 | 312,031 | -2.80(-0.99%) |
Sep 08, 2022 | 276.71 | 282.83 | 276.71 | 281.55 | 208,757 | +4.05(+1.46%) |
Sep 07, 2022 | 269.72 | 278.12 | 268.51 | 277.50 | 262,047 | +6.92(+2.56%) |
Sep 06, 2022 | 272.16 | 273.26 | 268.23 | 270.58 | 230,693 | +0.38(+0.14%) |
Sep 02, 2022 | 270.56 | 276.29 | 268.98 | 270.19 | 170,139 | +1.64(+0.61%) |
Sep 01, 2022 | 265.01 | 268.71 | 264.25 | 268.56 | 199,892 | +3.25(+1.23%) |
Aug 31, 2022 | 267.12 | 268.42 | 264.97 | 265.30 | 237,826 | -0.44(-0.17%) |
Aug 30, 2022 | 268.72 | 268.72 | 265.12 | 265.75 | 113,112 | -2.59(-0.97%) |
Aug 29, 2022 | 264.92 | 271.09 | 263.60 | 268.34 | 173,475 | -0.78(-0.29%) |
Aug 26, 2022 | 273.62 | 273.62 | 268.98 | 269.12 | 125,694 | -3.86(-1.41%) |
Aug 25, 2022 | 270.60 | 273.58 | 269.62 | 272.97 | 166,820 | +3.08(+1.14%) |
Aug 24, 2022 | 268.08 | 270.13 | 266.93 | 269.90 | 139,968 | +1.03(+0.38%) |
Aug 23, 2022 | 268.93 | 270.74 | 268.19 | 268.87 | 126,964 | -0.33(-0.12%) |
Aug 22, 2022 | 272.86 | 273.93 | 268.87 | 269.20 | 216,076 | -6.70(-2.43%) |
Aug 19, 2022 | 276.57 | 278.34 | 275.19 | 275.90 | 245,667 | -0.68(-0.24%) |
Aug 18, 2022 | 273.89 | 276.69 | 273.67 | 276.58 | 145,843 | +3.94(+1.45%) |
Aug 17, 2022 | 268.45 | 273.71 | 268.25 | 272.64 | 158,566 | +0.85(+0.31%) |
Aug 16, 2022 | 270.15 | 273.23 | 269.40 | 271.78 | 205,713 | +2.12(+0.79%) |
Aug 15, 2022 | 267.52 | 270.43 | 267.52 | 269.67 | 131,011 | -0.40(-0.15%) |
Aug 12, 2022 | 267.02 | 270.41 | 266.70 | 270.07 | 149,306 | +4.24(+1.60%) |
Aug 11, 2022 | 261.48 | 266.41 | 261.48 | 265.82 | 223,326 | +6.77(+2.61%) |
Aug 10, 2022 | 258.56 | 260.47 | 258.00 | 259.05 | 216,442 | +3.42(+1.34%) |
Aug 09, 2022 | 254.57 | 257.46 | 254.56 | 255.63 | 205,283 | +2.96(+1.17%) |
Aug 08, 2022 | 252.22 | 253.97 | 251.02 | 252.67 | 160,301 | +2.10(+0.84%) |
Aug 05, 2022 | 248.21 | 251.24 | 247.69 | 250.57 | 164,397 | +3.77(+1.53%) |
Aug 04, 2022 | 247.12 | 249.13 | 246.73 | 246.80 | 216,349 | -1.38(-0.56%) |
Aug 03, 2022 | 245.38 | 249.06 | 243.99 | 248.18 | 266,291 | +3.86(+1.58%) |
Aug 02, 2022 | 248.19 | 248.32 | 244.13 | 244.32 | 283,537 | -3.02(-1.22%) |
Aug 01, 2022 | 254.33 | 254.72 | 246.75 | 247.34 | 481,894 | -8.81(-3.44%) |
Jul 29, 2022 | 253.19 | 256.56 | 251.32 | 256.15 | 426,263 | +3.03(+1.20%) |
Jul 28, 2022 | 257.84 | 257.85 | 244.50 | 253.12 | 847,604 | -12.60(-4.74%) |
Jul 27, 2022 | 265.46 | 268.37 | 262.66 | 265.73 | 226,932 | -0.69(-0.26%) |
Jul 26, 2022 | 267.96 | 268.96 | 264.95 | 266.41 | 193,560 | -1.95(-0.73%) |
Jul 25, 2022 | 267.61 | 270.76 | 266.81 | 268.36 | 140,018 | +1.83(+0.69%) |
Jul 22, 2022 | 265.55 | 266.98 | 263.60 | 266.53 | 204,662 | +1.67(+0.63%) |
Jul 21, 2022 | 264.31 | 264.97 | 260.07 | 264.86 | 157,735 | +0.68(+0.26%) |
Jul 20, 2022 | 264.59 | 265.63 | 262.20 | 264.19 | 225,012 | -0.42(-0.16%) |
Jul 19, 2022 | 260.09 | 265.19 | 258.08 | 264.61 | 192,199 | +8.18(+3.19%) |
Jul 18, 2022 | 259.77 | 262.83 | 255.32 | 256.43 | 287,933 | -1.52(-0.59%) |
Jul 15, 2022 | 260.79 | 261.02 | 257.01 | 257.94 | 234,645 | +0.04(+0.02%) |
Jul 14, 2022 | 265.45 | 265.45 | 257.71 | 257.91 | 275,589 | -13.51(-4.98%) |
Jul 13, 2022 | 269.01 | 273.15 | 269.01 | 271.42 | 322,200 | +0.08(+0.03%) |
Jul 12, 2022 | 273.77 | 275.55 | 270.61 | 271.34 | 219,497 | -2.95(-1.08%) |
Jul 11, 2022 | 273.10 | 278.58 | 273.10 | 274.29 | 135,711 | -0.84(-0.31%) |
Jul 08, 2022 | 280.10 | 280.10 | 274.96 | 275.14 | 235,198 | -4.85(-1.73%) |
Jul 07, 2022 | 277.31 | 282.27 | 277.31 | 279.99 | 446,212 | +4.09(+1.48%) |
Jul 06, 2022 | 272.28 | 278.10 | 268.72 | 275.90 | 188,303 | +4.00(+1.47%) |
Jul 05, 2022 | 274.09 | 274.19 | 266.65 | 271.90 | 168,635 | -6.23(-2.24%) |