Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 246.31 | 251.51 | 244.11 | 245.15 | 697,941 | -1.93(-0.78%) |
Sep 29, 2022 | 248.95 | 249.66 | 243.02 | 247.08 | 589,228 | -5.35(-2.12%) |
Sep 28, 2022 | 246.83 | 253.99 | 245.52 | 252.43 | 489,645 | +6.72(+2.74%) |
Sep 27, 2022 | 250.17 | 250.82 | 242.62 | 245.71 | 597,197 | -0.62(-0.25%) |
Sep 26, 2022 | 249.16 | 251.64 | 245.86 | 246.33 | 699,654 | -4.09(-1.63%) |
Sep 23, 2022 | 253.93 | 254.75 | 246.29 | 250.42 | 468,336 | -6.93(-2.69%) |
Sep 22, 2022 | 263.22 | 263.42 | 256.81 | 257.34 | 466,001 | -5.25(-2.00%) |
Sep 21, 2022 | 270.62 | 271.52 | 262.54 | 262.59 | 408,901 | -5.13(-1.92%) |
Sep 20, 2022 | 267.74 | 269.11 | 264.88 | 267.72 | 391,470 | -2.92(-1.08%) |
Sep 19, 2022 | 262.03 | 271.02 | 261.96 | 270.64 | 418,420 | +5.72(+2.16%) |
Sep 16, 2022 | 266.27 | 266.59 | 261.68 | 264.91 | 1,047,276 | -4.95(-1.84%) |
Sep 15, 2022 | 270.78 | 273.74 | 268.09 | 269.87 | 512,349 | -0.59(-0.22%) |
Sep 14, 2022 | 271.04 | 272.44 | 266.75 | 270.46 | 565,361 | +0.23(+0.09%) |
Sep 13, 2022 | 274.70 | 277.52 | 269.52 | 270.23 | 512,945 | -11.21(-3.98%) |
Sep 12, 2022 | 280.04 | 283.29 | 279.77 | 281.44 | 430,815 | +2.56(+0.92%) |
Sep 09, 2022 | 276.10 | 279.73 | 276.10 | 278.88 | 551,471 | +4.16(+1.51%) |
Sep 08, 2022 | 267.32 | 275.33 | 266.78 | 274.72 | 470,859 | +5.33(+1.98%) |
Sep 07, 2022 | 262.71 | 269.72 | 260.97 | 269.39 | 591,346 | +8.14(+3.12%) |
Sep 06, 2022 | 263.69 | 263.71 | 257.54 | 261.25 | 475,634 | +0.07(+0.03%) |
Sep 02, 2022 | 265.54 | 268.56 | 259.39 | 261.18 | 447,499 | -0.74(-0.28%) |
Sep 01, 2022 | 259.46 | 262.24 | 255.09 | 261.92 | 485,928 | +1.14(+0.44%) |
Aug 31, 2022 | 262.29 | 264.10 | 260.51 | 260.78 | 701,597 | -0.40(-0.15%) |
Aug 30, 2022 | 265.62 | 265.98 | 260.00 | 261.18 | 414,057 | -2.65(-1.00%) |
Aug 29, 2022 | 265.30 | 266.58 | 262.80 | 263.82 | 475,646 | -3.60(-1.35%) |
Aug 26, 2022 | 276.45 | 277.99 | 267.25 | 267.43 | 546,014 | -8.57(-3.11%) |
Aug 25, 2022 | 271.55 | 276.14 | 271.35 | 276.00 | 361,204 | +5.75(+2.13%) |
Aug 24, 2022 | 269.52 | 271.21 | 268.18 | 270.25 | 329,944 | +0.39(+0.14%) |
Aug 23, 2022 | 269.33 | 273.37 | 269.33 | 269.86 | 500,003 | +0.34(+0.13%) |
Aug 22, 2022 | 271.59 | 272.61 | 268.95 | 269.52 | 424,653 | -7.54(-2.72%) |
Aug 19, 2022 | 280.49 | 282.25 | 276.07 | 277.06 | 458,488 | -6.90(-2.43%) |
Aug 18, 2022 | 280.84 | 285.08 | 279.86 | 283.96 | 415,285 | +3.58(+1.28%) |
Aug 17, 2022 | 277.01 | 281.68 | 277.01 | 280.38 | 434,705 | -0.89(-0.32%) |
Aug 16, 2022 | 278.34 | 282.41 | 277.60 | 281.26 | 452,423 | +2.65(+0.95%) |
Aug 15, 2022 | 278.50 | 280.35 | 277.15 | 278.61 | 365,154 | -2.75(-0.98%) |
Aug 12, 2022 | 276.85 | 281.44 | 274.88 | 281.37 | 693,647 | +5.69(+2.06%) |
Aug 11, 2022 | 277.31 | 278.71 | 274.66 | 275.68 | 663,624 | +2.35(+0.86%) |
Aug 10, 2022 | 270.22 | 273.51 | 269.41 | 273.32 | 644,564 | +9.27(+3.51%) |
Aug 09, 2022 | 262.42 | 265.39 | 261.81 | 264.05 | 420,394 | +1.17(+0.44%) |
Aug 08, 2022 | 264.00 | 265.78 | 262.45 | 262.88 | 490,764 | +1.08(+0.41%) |
Aug 05, 2022 | 260.04 | 266.62 | 260.04 | 261.80 | 620,970 | -0.17(-0.06%) |
Aug 04, 2022 | 260.82 | 263.92 | 260.53 | 261.97 | 515,106 | +0.41(+0.16%) |
Aug 03, 2022 | 258.53 | 263.43 | 257.09 | 261.56 | 609,294 | +5.76(+2.25%) |
Aug 02, 2022 | 255.81 | 261.30 | 255.58 | 255.80 | 772,079 | -2.37(-0.92%) |
Aug 01, 2022 | 258.34 | 261.69 | 256.87 | 258.17 | 567,715 | -3.25(-1.25%) |
Jul 29, 2022 | 254.50 | 263.16 | 254.50 | 261.42 | 870,082 | +7.10(+2.79%) |
Jul 28, 2022 | 249.41 | 255.65 | 245.01 | 254.32 | 951,882 | +5.88(+2.37%) |
Jul 27, 2022 | 238.97 | 249.52 | 238.04 | 248.44 | 1,040,642 | +14.47(+6.18%) |
Jul 26, 2022 | 236.35 | 237.33 | 231.82 | 233.98 | 803,762 | -4.32(-1.81%) |
Jul 25, 2022 | 239.33 | 240.23 | 237.07 | 238.29 | 656,499 | +0.95(+0.40%) |
Jul 22, 2022 | 239.08 | 240.85 | 234.93 | 237.35 | 577,381 | -0.27(-0.11%) |
Jul 21, 2022 | 233.77 | 237.82 | 231.26 | 237.62 | 620,788 | +3.21(+1.37%) |
Jul 20, 2022 | 229.85 | 234.63 | 228.32 | 234.41 | 522,564 | +3.82(+1.66%) |
Jul 19, 2022 | 226.47 | 231.45 | 226.47 | 230.59 | 662,929 | +7.65(+3.43%) |
Jul 18, 2022 | 227.00 | 228.70 | 221.68 | 222.93 | 479,123 | -0.15(-0.07%) |
Jul 15, 2022 | 220.44 | 224.16 | 215.84 | 223.08 | 605,046 | +6.98(+3.23%) |
Jul 14, 2022 | 215.46 | 216.93 | 213.06 | 216.10 | 742,218 | -4.75(-2.15%) |
Jul 13, 2022 | 221.15 | 222.60 | 216.46 | 220.85 | 575,866 | -3.51(-1.56%) |
Jul 12, 2022 | 221.91 | 227.79 | 221.91 | 224.36 | 599,035 | +0.24(+0.11%) |
Jul 11, 2022 | 226.94 | 227.81 | 223.67 | 224.12 | 603,269 | -4.97(-2.17%) |
Jul 08, 2022 | 231.46 | 231.67 | 226.62 | 229.09 | 510,813 | -1.69(-0.73%) |
Jul 07, 2022 | 229.43 | 231.34 | 226.46 | 230.77 | 499,509 | +4.55(+2.01%) |
Jul 06, 2022 | 226.83 | 229.75 | 222.93 | 226.22 | 805,599 | -1.69(-0.74%) |
Jul 05, 2022 | 224.34 | 228.00 | 221.62 | 227.90 | 804,485 | -2.58(-1.12%) |