Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 292.96 | 294.62 | 289.17 | 289.54 | 1,914,303 | -3.26(-1.11%) |
Sep 29, 2022 | 292.41 | 293.33 | 286.57 | 292.80 | 1,341,180 | +0.39(+0.13%) |
Sep 28, 2022 | 289.28 | 293.83 | 286.02 | 292.41 | 1,656,329 | +7.67(+2.69%) |
Sep 27, 2022 | 279.93 | 289.52 | 278.19 | 284.74 | 1,464,684 | +7.96(+2.88%) |
Sep 26, 2022 | 282.70 | 285.33 | 276.57 | 276.78 | 1,582,956 | -6.67(-2.35%) |
Sep 23, 2022 | 283.29 | 285.12 | 279.70 | 283.45 | 1,353,241 | -2.89(-1.01%) |
Sep 22, 2022 | 278.39 | 288.92 | 277.67 | 286.34 | 1,408,263 | +5.94(+2.12%) |
Sep 21, 2022 | 286.94 | 288.31 | 280.24 | 280.40 | 1,109,983 | -6.54(-2.28%) |
Sep 20, 2022 | 284.38 | 288.47 | 282.47 | 286.94 | 1,130,611 | +1.80(+0.63%) |
Sep 19, 2022 | 284.32 | 287.00 | 279.69 | 285.14 | 1,350,436 | -4.57(-1.58%) |
Sep 16, 2022 | 288.39 | 291.94 | 286.01 | 289.71 | 2,484,447 | +2.04(+0.71%) |
Sep 15, 2022 | 285.91 | 288.15 | 282.04 | 287.67 | 1,028,650 | +2.81(+0.99%) |
Sep 14, 2022 | 282.77 | 287.36 | 279.62 | 284.86 | 1,354,305 | +4.19(+1.49%) |
Sep 13, 2022 | 291.20 | 292.94 | 280.02 | 280.67 | 1,614,665 | -12.81(-4.36%) |
Sep 12, 2022 | 294.00 | 296.14 | 290.05 | 293.48 | 1,706,203 | +1.37(+0.47%) |
Sep 09, 2022 | 288.53 | 292.93 | 286.51 | 292.11 | 1,464,149 | +3.12(+1.08%) |
Sep 08, 2022 | 284.77 | 291.29 | 283.30 | 288.99 | 1,189,740 | +4.55(+1.60%) |
Sep 07, 2022 | 279.89 | 286.08 | 277.50 | 284.44 | 1,053,695 | +5.26(+1.88%) |
Sep 06, 2022 | 281.70 | 284.11 | 278.52 | 279.18 | 989,268 | -1.86(-0.66%) |
Sep 02, 2022 | 290.23 | 292.00 | 279.50 | 281.04 | 1,121,808 | -9.16(-3.16%) |
Sep 01, 2022 | 281.65 | 290.50 | 281.54 | 290.20 | 1,106,647 | +8.44(+3.00%) |
Aug 31, 2022 | 281.86 | 286.70 | 281.12 | 281.76 | 1,442,207 | +0.40(+0.14%) |
Aug 30, 2022 | 281.50 | 282.96 | 278.97 | 281.36 | 849,807 | -0.24(-0.09%) |
Aug 29, 2022 | 278.75 | 284.62 | 277.20 | 281.60 | 1,080,656 | -0.08(-0.03%) |
Aug 26, 2022 | 292.17 | 294.15 | 281.31 | 281.68 | 1,263,796 | -9.54(-3.28%) |
Aug 25, 2022 | 293.00 | 293.00 | 288.24 | 291.22 | 590,555 | +0.19(+0.07%) |
Aug 24, 2022 | 287.35 | 291.96 | 285.03 | 291.03 | 910,056 | +4.78(+1.67%) |
Aug 23, 2022 | 292.19 | 295.00 | 282.67 | 286.25 | 1,407,236 | -7.59(-2.58%) |
Aug 22, 2022 | 299.73 | 302.21 | 293.48 | 293.84 | 1,126,191 | -5.20(-1.74%) |
Aug 19, 2022 | 293.23 | 300.26 | 292.11 | 299.04 | 1,091,607 | +4.75(+1.61%) |
Aug 18, 2022 | 299.89 | 299.89 | 291.45 | 294.29 | 955,987 | -4.94(-1.65%) |
Aug 17, 2022 | 300.04 | 302.82 | 298.79 | 299.23 | 908,415 | -3.77(-1.24%) |
Aug 16, 2022 | 305.00 | 305.91 | 301.97 | 303.00 | 1,103,691 | -2.53(-0.83%) |
Aug 15, 2022 | 293.71 | 305.95 | 293.71 | 305.53 | 1,813,955 | +11.01(+3.74%) |
Aug 12, 2022 | 292.87 | 295.66 | 292.12 | 294.52 | 990,942 | +2.36(+0.81%) |
Aug 11, 2022 | 295.39 | 297.76 | 289.78 | 292.16 | 1,160,166 | -3.61(-1.22%) |
Aug 10, 2022 | 301.20 | 301.80 | 295.11 | 295.77 | 1,432,592 | -3.06(-1.02%) |
Aug 09, 2022 | 294.28 | 301.73 | 293.95 | 298.83 | 1,599,790 | +4.88(+1.66%) |
Aug 08, 2022 | 288.65 | 296.95 | 288.65 | 293.95 | 1,687,030 | +5.92(+2.06%) |
Aug 05, 2022 | 273.11 | 288.70 | 272.10 | 288.03 | 2,398,837 | +13.18(+4.80%) |
Aug 04, 2022 | 277.41 | 278.14 | 272.93 | 274.85 | 2,034,136 | -0.15(-0.05%) |
Aug 03, 2022 | 276.01 | 279.37 | 271.61 | 275.00 | 1,474,426 | +1.14(+0.42%) |
Aug 02, 2022 | 275.82 | 278.25 | 273.00 | 273.86 | 1,006,722 | +0.03(+0.01%) |
Aug 01, 2022 | 279.79 | 280.72 | 272.52 | 273.83 | 1,455,945 | -6.58(-2.35%) |
Jul 29, 2022 | 281.80 | 282.41 | 275.65 | 280.41 | 1,673,380 | -0.41(-0.15%) |
Jul 28, 2022 | 287.54 | 288.00 | 276.24 | 280.82 | 1,299,182 | -6.17(-2.15%) |
Jul 27, 2022 | 286.27 | 288.21 | 280.77 | 286.99 | 1,211,597 | -1.23(-0.43%) |
Jul 26, 2022 | 284.14 | 290.73 | 283.70 | 288.22 | 1,534,076 | +4.54(+1.60%) |
Jul 25, 2022 | 282.00 | 283.84 | 278.89 | 283.68 | 1,158,483 | +3.39(+1.21%) |
Jul 22, 2022 | 284.55 | 288.14 | 278.73 | 280.29 | 1,197,278 | -2.82(-1.00%) |
Jul 21, 2022 | 285.79 | 286.96 | 281.06 | 283.11 | 1,040,048 | -2.39(-0.84%) |
Jul 20, 2022 | 288.70 | 290.95 | 283.72 | 285.50 | 1,046,025 | -4.10(-1.42%) |
Jul 19, 2022 | 290.00 | 290.13 | 286.02 | 289.60 | 1,362,089 | +3.54(+1.24%) |
Jul 18, 2022 | 292.87 | 295.77 | 285.27 | 286.06 | 1,588,996 | -6.78(-2.32%) |
Jul 15, 2022 | 286.08 | 293.53 | 284.93 | 292.84 | 2,711,722 | +6.69(+2.34%) |
Jul 14, 2022 | 285.61 | 286.92 | 282.25 | 286.15 | 1,034,627 | -2.58(-0.89%) |
Jul 13, 2022 | 288.98 | 294.60 | 287.88 | 288.73 | 1,053,645 | -1.28(-0.44%) |
Jul 12, 2022 | 293.00 | 293.88 | 282.91 | 290.01 | 1,373,103 | -4.06(-1.38%) |
Jul 11, 2022 | 294.00 | 296.84 | 288.00 | 294.07 | 1,481,158 | -0.22(-0.07%) |
Jul 08, 2022 | 291.36 | 295.74 | 291.03 | 294.29 | 1,307,885 | +0.12(+0.04%) |
Jul 07, 2022 | 289.77 | 294.96 | 287.79 | 294.17 | 1,791,000 | +3.01(+1.03%) |
Jul 06, 2022 | 290.14 | 293.62 | 288.27 | 291.16 | 2,082,144 | +2.18(+0.75%) |
Jul 05, 2022 | 285.92 | 289.95 | 284.50 | 288.98 | 1,845,068 | +1.66(+0.58%) |