Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 242.19 | 245.42 | 238.62 | 239.03 | 1,002,149 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.54 | 242.42 | 753,310 | -5.33(-2.15%) |
Sep 28, 2022 | 247.24 | 250.08 | 245.32 | 247.75 | 602,919 | +2.20(+0.90%) |
Sep 27, 2022 | 249.23 | 250.52 | 243.68 | 245.54 | 988,686 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.58 | 244.34 | 246.12 | 901,397 | -4.30(-1.72%) |
Sep 23, 2022 | 249.61 | 251.24 | 245.98 | 250.41 | 892,143 | -0.60(-0.24%) |
Sep 22, 2022 | 261.25 | 262.69 | 248.98 | 251.01 | 1,303,439 | -11.21(-4.27%) |
Sep 21, 2022 | 268.51 | 271.30 | 262.21 | 262.22 | 565,887 | -4.04(-1.52%) |
Sep 20, 2022 | 271.19 | 272.05 | 263.43 | 266.26 | 838,085 | -7.57(-2.76%) |
Sep 19, 2022 | 273.43 | 274.98 | 271.27 | 273.83 | 593,218 | -1.75(-0.64%) |
Sep 16, 2022 | 274.34 | 276.12 | 272.18 | 275.58 | 1,496,146 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.48 | 275.79 | 277.57 | 631,789 | -3.84(-1.36%) |
Sep 14, 2022 | 287.28 | 287.59 | 278.26 | 281.40 | 545,047 | -4.42(-1.55%) |
Sep 13, 2022 | 291.72 | 291.72 | 285.46 | 285.83 | 924,702 | -12.41(-4.16%) |
Sep 12, 2022 | 297.03 | 298.64 | 295.57 | 298.24 | 510,008 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.45 | 291.57 | 294.51 | 390,092 | +3.37(+1.16%) |
Sep 08, 2022 | 286.84 | 291.52 | 285.98 | 291.14 | 752,382 | +1.65(+0.57%) |
Sep 07, 2022 | 283.31 | 289.87 | 281.87 | 289.49 | 588,911 | +6.42(+2.27%) |
Sep 06, 2022 | 280.59 | 285.50 | 278.93 | 283.06 | 659,650 | +3.44(+1.23%) |
Sep 02, 2022 | 285.32 | 285.77 | 277.62 | 279.62 | 495,561 | -2.34(-0.83%) |
Sep 01, 2022 | 279.24 | 282.11 | 274.77 | 281.96 | 517,917 | +2.22(+0.79%) |
Aug 31, 2022 | 284.36 | 284.82 | 279.16 | 279.74 | 981,392 | -2.24(-0.80%) |
Aug 30, 2022 | 287.07 | 287.49 | 280.38 | 281.98 | 533,814 | -3.24(-1.14%) |
Aug 29, 2022 | 286.37 | 288.85 | 284.74 | 285.23 | 472,355 | -2.76(-0.96%) |
Aug 26, 2022 | 301.06 | 301.56 | 287.73 | 287.99 | 524,797 | -12.92(-4.29%) |
Aug 25, 2022 | 295.10 | 301.12 | 293.12 | 300.91 | 441,825 | +7.08(+2.41%) |
Aug 24, 2022 | 293.69 | 296.58 | 293.48 | 293.83 | 474,718 | +0.25(+0.08%) |
Aug 23, 2022 | 297.02 | 299.45 | 293.52 | 293.58 | 550,970 | -5.73(-1.92%) |
Aug 22, 2022 | 301.81 | 302.95 | 298.45 | 299.32 | 518,762 | -6.35(-2.08%) |
Aug 19, 2022 | 312.20 | 312.42 | 304.66 | 305.67 | 513,372 | -8.82(-2.80%) |
Aug 18, 2022 | 315.50 | 316.19 | 313.40 | 314.49 | 299,573 | -0.98(-0.31%) |
Aug 17, 2022 | 312.31 | 316.80 | 311.92 | 315.47 | 394,754 | -0.62(-0.20%) |
Aug 16, 2022 | 314.19 | 318.24 | 312.63 | 316.09 | 458,622 | -0.11(-0.03%) |
Aug 15, 2022 | 316.15 | 319.10 | 315.60 | 316.20 | 467,118 | -0.66(-0.21%) |
Aug 12, 2022 | 313.43 | 317.19 | 312.35 | 316.85 | 380,487 | +5.27(+1.69%) |
Aug 11, 2022 | 318.50 | 318.50 | 311.03 | 311.59 | 347,812 | -4.85(-1.53%) |
Aug 10, 2022 | 309.95 | 316.65 | 309.67 | 316.43 | 794,371 | +11.79(+3.87%) |
Aug 09, 2022 | 305.09 | 306.59 | 303.49 | 304.64 | 328,611 | -2.29(-0.74%) |
Aug 08, 2022 | 308.03 | 309.12 | 304.56 | 306.93 | 557,484 | +1.75(+0.57%) |
Aug 05, 2022 | 304.13 | 306.78 | 301.85 | 305.18 | 491,717 | -2.18(-0.71%) |
Aug 04, 2022 | 304.58 | 308.56 | 302.96 | 307.36 | 890,256 | +3.31(+1.09%) |
Aug 03, 2022 | 303.32 | 304.99 | 298.30 | 304.05 | 820,215 | +2.36(+0.78%) |
Aug 02, 2022 | 298.75 | 304.93 | 296.34 | 301.69 | 888,580 | +0.00(+0.00%) |
Aug 01, 2022 | 301.19 | 303.06 | 298.40 | 301.69 | 847,977 | -2.69(-0.88%) |
Jul 29, 2022 | 299.54 | 305.63 | 299.24 | 304.38 | 823,607 | +3.89(+1.30%) |
Jul 28, 2022 | 290.41 | 301.50 | 288.28 | 300.48 | 978,822 | +12.42(+4.31%) |
Jul 27, 2022 | 280.42 | 291.86 | 278.87 | 288.06 | 1,593,426 | +6.92(+2.46%) |
Jul 26, 2022 | 284.50 | 287.64 | 277.76 | 281.14 | 1,197,226 | -3.93(-1.38%) |
Jul 25, 2022 | 289.13 | 289.84 | 283.12 | 285.08 | 1,182,049 | -4.79(-1.65%) |
Jul 22, 2022 | 291.33 | 292.84 | 287.42 | 289.87 | 745,351 | -0.48(-0.17%) |
Jul 21, 2022 | 286.74 | 290.54 | 285.15 | 290.35 | 665,192 | +4.83(+1.69%) |
Jul 20, 2022 | 284.65 | 286.62 | 282.05 | 285.52 | 910,669 | +1.85(+0.65%) |
Jul 19, 2022 | 278.95 | 284.05 | 277.19 | 283.67 | 903,873 | +8.13(+2.95%) |
Jul 18, 2022 | 278.25 | 279.64 | 274.51 | 275.53 | 844,203 | -0.75(-0.27%) |
Jul 15, 2022 | 273.64 | 276.33 | 273.09 | 276.28 | 955,498 | +6.29(+2.33%) |
Jul 14, 2022 | 267.00 | 271.77 | 265.41 | 269.99 | 1,102,035 | -0.51(-0.19%) |
Jul 13, 2022 | 265.85 | 271.24 | 264.54 | 270.50 | 754,974 | +0.27(+0.10%) |
Jul 12, 2022 | 277.94 | 280.19 | 268.86 | 270.23 | 811,407 | -8.04(-2.89%) |
Jul 11, 2022 | 278.64 | 280.43 | 276.99 | 278.27 | 623,718 | -0.48(-0.17%) |
Jul 08, 2022 | 277.79 | 281.24 | 276.42 | 278.75 | 543,118 | -0.79(-0.28%) |
Jul 07, 2022 | 276.55 | 279.98 | 274.82 | 279.54 | 781,733 | +1.91(+0.69%) |
Jul 06, 2022 | 275.41 | 280.03 | 273.37 | 277.63 | 645,776 | +2.88(+1.05%) |
Jul 05, 2022 | 265.97 | 274.85 | 265.88 | 274.75 | 761,682 | +5.04(+1.87%) |