Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 267.08 | 270.89 | 264.13 | 265.27 | 4,981,753 | -2.30(-0.86%) |
Sep 29, 2022 | 267.74 | 267.98 | 264.11 | 267.57 | 4,699,700 | -3.71(-1.37%) |
Sep 28, 2022 | 264.58 | 272.54 | 262.16 | 271.28 | 6,048,478 | +12.98(+5.02%) |
Sep 27, 2022 | 258.94 | 263.11 | 256.65 | 258.30 | 3,851,928 | +2.03(+0.79%) |
Sep 26, 2022 | 260.93 | 262.98 | 255.34 | 256.27 | 4,349,954 | -4.19(-1.61%) |
Sep 23, 2022 | 257.53 | 260.81 | 256.02 | 260.46 | 3,669,818 | +1.73(+0.67%) |
Sep 22, 2022 | 260.73 | 260.73 | 257.49 | 258.73 | 3,657,071 | -2.34(-0.89%) |
Sep 21, 2022 | 265.33 | 269.30 | 261.01 | 261.07 | 3,299,818 | -2.50(-0.95%) |
Sep 20, 2022 | 266.17 | 268.00 | 260.88 | 263.57 | 3,058,508 | -6.01(-2.23%) |
Sep 19, 2022 | 263.00 | 270.35 | 262.93 | 269.57 | 3,169,527 | +4.28(+1.61%) |
Sep 16, 2022 | 258.64 | 265.86 | 258.50 | 265.30 | 9,918,753 | +4.26(+1.63%) |
Sep 15, 2022 | 267.14 | 267.26 | 260.08 | 261.04 | 4,049,509 | -4.61(-1.74%) |
Sep 14, 2022 | 268.60 | 268.73 | 262.61 | 265.65 | 4,365,041 | -1.53(-0.57%) |
Sep 13, 2022 | 280.72 | 282.71 | 266.60 | 267.18 | 4,989,557 | -18.85(-6.59%) |
Sep 12, 2022 | 289.17 | 291.12 | 284.89 | 286.03 | 3,778,656 | -2.14(-0.74%) |
Sep 09, 2022 | 287.90 | 290.79 | 286.79 | 288.18 | 2,881,362 | -0.12(-0.04%) |
Sep 08, 2022 | 284.55 | 288.58 | 283.15 | 288.30 | 2,811,571 | +2.34(+0.82%) |
Sep 07, 2022 | 279.21 | 286.19 | 279.07 | 285.97 | 3,136,187 | +7.62(+2.74%) |
Sep 06, 2022 | 281.88 | 283.11 | 276.15 | 278.34 | 4,275,108 | -2.27(-0.81%) |
Sep 02, 2022 | 284.66 | 285.32 | 278.90 | 280.61 | 2,865,969 | -1.41(-0.50%) |
Sep 01, 2022 | 277.25 | 282.23 | 275.63 | 282.02 | 3,892,090 | +4.76(+1.72%) |
Aug 31, 2022 | 280.72 | 281.16 | 277.13 | 277.27 | 4,552,044 | -2.67(-0.95%) |
Aug 30, 2022 | 285.15 | 286.43 | 278.57 | 279.94 | 3,028,318 | -3.08(-1.09%) |
Aug 29, 2022 | 283.25 | 286.25 | 281.07 | 283.01 | 2,838,626 | -1.70(-0.60%) |
Aug 26, 2022 | 296.37 | 297.52 | 284.64 | 284.71 | 3,471,438 | -11.16(-3.77%) |
Aug 25, 2022 | 294.78 | 296.04 | 292.10 | 295.87 | 2,647,755 | +1.60(+0.54%) |
Aug 24, 2022 | 291.35 | 296.06 | 289.92 | 294.27 | 2,612,628 | +1.15(+0.39%) |
Aug 23, 2022 | 297.24 | 297.53 | 291.92 | 293.12 | 3,425,721 | -5.07(-1.70%) |
Aug 22, 2022 | 303.81 | 305.38 | 297.71 | 298.19 | 3,290,430 | -8.70(-2.84%) |
Aug 19, 2022 | 310.38 | 311.67 | 305.42 | 306.89 | 3,653,140 | -3.71(-1.20%) |
Aug 18, 2022 | 310.37 | 313.21 | 307.75 | 310.61 | 3,032,356 | -0.53(-0.17%) |
Aug 17, 2022 | 313.36 | 314.70 | 309.52 | 311.13 | 3,311,090 | -1.55(-0.49%) |
Aug 16, 2022 | 298.93 | 318.03 | 298.83 | 312.68 | 10,563,801 | +12.20(+4.06%) |
Aug 15, 2022 | 298.03 | 301.58 | 296.22 | 300.48 | 4,096,503 | -0.27(-0.09%) |
Aug 12, 2022 | 298.57 | 300.79 | 296.45 | 300.75 | 2,380,702 | +4.01(+1.35%) |
Aug 11, 2022 | 299.75 | 300.49 | 295.68 | 296.74 | 2,559,044 | -0.85(-0.29%) |
Aug 10, 2022 | 295.60 | 298.93 | 295.17 | 297.59 | 4,044,750 | +6.08(+2.09%) |
Aug 09, 2022 | 295.02 | 296.04 | 289.69 | 291.50 | 2,729,587 | -6.46(-2.17%) |
Aug 08, 2022 | 297.86 | 301.62 | 296.50 | 297.96 | 2,623,057 | +2.18(+0.74%) |
Aug 05, 2022 | 291.67 | 295.87 | 290.82 | 295.78 | 2,124,709 | +2.41(+0.82%) |
Aug 04, 2022 | 290.87 | 296.05 | 290.87 | 293.38 | 2,846,167 | +0.76(+0.26%) |
Aug 03, 2022 | 289.73 | 294.24 | 286.85 | 292.61 | 3,485,573 | +5.41(+1.88%) |
Aug 02, 2022 | 291.69 | 291.89 | 286.54 | 287.21 | 3,236,217 | -4.88(-1.67%) |
Aug 01, 2022 | 287.14 | 294.60 | 286.54 | 292.09 | 3,459,172 | +4.66(+1.62%) |
Jul 29, 2022 | 286.53 | 287.90 | 284.07 | 287.43 | 3,390,109 | +1.25(+0.44%) |
Jul 28, 2022 | 281.75 | 287.71 | 280.00 | 286.18 | 4,179,100 | +0.69(+0.24%) |
Jul 27, 2022 | 284.82 | 286.82 | 278.69 | 285.49 | 3,388,788 | +0.70(+0.24%) |
Jul 26, 2022 | 283.66 | 287.13 | 282.62 | 284.79 | 2,815,537 | -7.61(-2.60%) |
Jul 25, 2022 | 293.02 | 293.62 | 290.19 | 292.40 | 1,998,931 | -0.42(-0.14%) |
Jul 22, 2022 | 293.84 | 296.72 | 290.69 | 292.82 | 2,503,982 | +1.52(+0.52%) |
Jul 21, 2022 | 289.25 | 291.54 | 285.45 | 291.30 | 2,057,007 | +2.58(+0.89%) |
Jul 20, 2022 | 287.42 | 290.05 | 284.89 | 288.73 | 2,652,150 | +2.36(+0.82%) |
Jul 19, 2022 | 282.17 | 286.54 | 280.14 | 286.37 | 2,737,806 | +6.48(+2.31%) |
Jul 18, 2022 | 283.90 | 285.09 | 278.89 | 279.89 | 2,788,960 | +0.61(+0.22%) |
Jul 15, 2022 | 281.57 | 282.19 | 277.88 | 279.28 | 2,771,716 | +2.80(+1.01%) |
Jul 14, 2022 | 269.19 | 277.25 | 269.00 | 276.48 | 2,954,683 | +2.20(+0.80%) |
Jul 13, 2022 | 268.98 | 276.78 | 267.20 | 274.28 | 3,079,208 | +1.97(+0.72%) |
Jul 12, 2022 | 275.99 | 280.46 | 270.68 | 272.32 | 2,820,957 | -1.21(-0.44%) |
Jul 11, 2022 | 272.37 | 276.59 | 272.34 | 273.53 | 2,568,687 | -0.08(-0.03%) |
Jul 08, 2022 | 273.15 | 275.06 | 271.16 | 273.61 | 1,979,868 | -0.21(-0.08%) |
Jul 07, 2022 | 270.14 | 274.08 | 268.81 | 273.82 | 3,280,757 | +2.97(+1.10%) |
Jul 06, 2022 | 272.19 | 273.08 | 267.92 | 270.85 | 2,309,461 | -0.14(-0.05%) |
Jul 05, 2022 | 263.13 | 270.97 | 262.68 | 270.99 | 3,395,118 | +4.44(+1.67%) |