Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 230.49 | 251.69 | 230.46 | 245.82 | 232,532 | +9.30(+3.93%) |
Sep 29, 2022 | 238.10 | 238.73 | 229.36 | 236.52 | 215,268 | -5.39(-2.23%) |
Sep 28, 2022 | 236.62 | 245.70 | 236.62 | 241.91 | 177,779 | +5.12(+2.16%) |
Sep 27, 2022 | 245.34 | 247.78 | 233.08 | 236.80 | 254,716 | -4.58(-1.90%) |
Sep 26, 2022 | 250.59 | 256.65 | 241.10 | 241.37 | 158,611 | -10.79(-4.28%) |
Sep 23, 2022 | 253.00 | 256.52 | 244.75 | 252.16 | 222,929 | -6.09(-2.36%) |
Sep 22, 2022 | 270.41 | 270.41 | 257.09 | 258.25 | 126,107 | -9.36(-3.50%) |
Sep 21, 2022 | 269.01 | 278.51 | 267.06 | 267.61 | 193,647 | +0.80(+0.30%) |
Sep 20, 2022 | 269.38 | 269.76 | 262.38 | 266.81 | 134,486 | -4.41(-1.63%) |
Sep 19, 2022 | 254.63 | 272.55 | 254.63 | 271.22 | 171,836 | +12.48(+4.82%) |
Sep 16, 2022 | 254.60 | 262.28 | 251.93 | 258.74 | 195,865 | -0.17(-0.07%) |
Sep 15, 2022 | 255.82 | 263.59 | 255.44 | 258.91 | 194,265 | -0.07(-0.03%) |
Sep 14, 2022 | 264.64 | 264.64 | 253.78 | 258.98 | 162,411 | -6.46(-2.43%) |
Sep 13, 2022 | 268.13 | 277.69 | 261.29 | 265.44 | 187,440 | -16.25(-5.77%) |
Sep 12, 2022 | 284.87 | 288.11 | 276.72 | 281.69 | 152,332 | -1.14(-0.40%) |
Sep 09, 2022 | 276.34 | 286.26 | 273.42 | 282.83 | 180,522 | +9.70(+3.55%) |
Sep 08, 2022 | 270.54 | 275.23 | 265.62 | 273.14 | 159,576 | -1.79(-0.65%) |
Sep 07, 2022 | 264.02 | 277.36 | 262.97 | 274.93 | 163,886 | +9.46(+3.56%) |
Sep 06, 2022 | 262.74 | 267.17 | 258.08 | 265.47 | 196,561 | +5.14(+1.98%) |
Sep 02, 2022 | 263.73 | 266.32 | 255.54 | 260.33 | 123,127 | -0.18(-0.07%) |
Sep 01, 2022 | 262.89 | 262.89 | 254.17 | 260.51 | 177,846 | -6.28(-2.35%) |
Aug 31, 2022 | 268.28 | 269.84 | 263.35 | 266.79 | 150,797 | -1.53(-0.57%) |
Aug 30, 2022 | 270.72 | 276.25 | 262.72 | 268.32 | 158,683 | -0.41(-0.15%) |
Aug 29, 2022 | 269.15 | 274.65 | 267.01 | 268.73 | 179,099 | -2.90(-1.07%) |
Aug 26, 2022 | 284.90 | 284.90 | 271.07 | 271.63 | 197,511 | -11.99(-4.23%) |
Aug 25, 2022 | 275.38 | 286.63 | 275.13 | 283.62 | 105,979 | +6.94(+2.51%) |
Aug 24, 2022 | 279.30 | 284.69 | 274.68 | 276.68 | 181,422 | -5.56(-1.97%) |
Aug 23, 2022 | 280.18 | 289.92 | 279.12 | 282.23 | 188,372 | +4.95(+1.79%) |
Aug 22, 2022 | 279.76 | 287.10 | 275.22 | 277.28 | 218,074 | -11.47(-3.97%) |
Aug 19, 2022 | 294.19 | 294.19 | 284.64 | 288.75 | 186,873 | -8.46(-2.85%) |
Aug 18, 2022 | 292.98 | 298.00 | 288.87 | 297.21 | 166,404 | +2.56(+0.87%) |
Aug 17, 2022 | 292.27 | 301.62 | 287.62 | 294.65 | 237,080 | +0.16(+0.06%) |
Aug 16, 2022 | 289.18 | 304.09 | 284.25 | 294.49 | 385,112 | +8.45(+2.95%) |
Aug 15, 2022 | 275.40 | 289.25 | 273.99 | 286.04 | 332,067 | +14.43(+5.31%) |
Aug 12, 2022 | 266.66 | 273.93 | 263.23 | 271.61 | 329,094 | +7.97(+3.02%) |
Aug 11, 2022 | 260.27 | 267.81 | 245.20 | 263.64 | 693,861 | +39.80(+17.78%) |
Aug 10, 2022 | 220.64 | 234.10 | 220.64 | 223.85 | 254,265 | +8.78(+4.08%) |
Aug 09, 2022 | 231.44 | 231.60 | 213.24 | 215.07 | 236,442 | -17.81(-7.65%) |
Aug 08, 2022 | 216.72 | 234.72 | 216.72 | 232.88 | 272,585 | +17.79(+8.27%) |
Aug 05, 2022 | 213.41 | 218.84 | 212.54 | 215.09 | 147,656 | +0.41(+0.19%) |
Aug 04, 2022 | 217.38 | 217.97 | 211.28 | 214.68 | 133,339 | -3.44(-1.58%) |
Aug 03, 2022 | 214.57 | 222.50 | 212.08 | 218.12 | 201,186 | +8.12(+3.87%) |
Aug 02, 2022 | 206.83 | 215.02 | 204.70 | 210.00 | 171,102 | +1.98(+0.95%) |
Aug 01, 2022 | 202.81 | 209.86 | 201.48 | 208.01 | 190,361 | +3.27(+1.60%) |
Jul 29, 2022 | 207.40 | 210.20 | 199.05 | 204.75 | 177,757 | -1.79(-0.87%) |
Jul 28, 2022 | 208.03 | 208.83 | 201.41 | 206.54 | 183,006 | -0.53(-0.26%) |
Jul 27, 2022 | 198.45 | 208.13 | 195.69 | 207.07 | 200,939 | +11.82(+6.06%) |
Jul 26, 2022 | 194.79 | 202.63 | 192.93 | 195.25 | 193,171 | -8.30(-4.08%) |
Jul 25, 2022 | 203.57 | 205.37 | 195.99 | 203.55 | 189,748 | +1.38(+0.68%) |
Jul 22, 2022 | 207.22 | 214.96 | 199.82 | 202.17 | 217,798 | -5.05(-2.44%) |
Jul 21, 2022 | 196.90 | 207.81 | 196.25 | 207.22 | 266,945 | +8.77(+4.42%) |
Jul 20, 2022 | 193.00 | 199.45 | 186.82 | 198.45 | 192,989 | +4.80(+2.48%) |
Jul 19, 2022 | 188.46 | 197.21 | 187.66 | 193.65 | 230,205 | +10.40(+5.68%) |
Jul 18, 2022 | 184.02 | 189.94 | 183.00 | 183.25 | 174,265 | +2.11(+1.16%) |
Jul 15, 2022 | 180.60 | 186.19 | 176.96 | 181.14 | 206,384 | +3.19(+1.79%) |
Jul 14, 2022 | 179.66 | 180.12 | 174.94 | 177.95 | 165,834 | -3.62(-1.99%) |
Jul 13, 2022 | 177.03 | 184.22 | 173.81 | 181.57 | 182,516 | +1.55(+0.86%) |
Jul 12, 2022 | 186.99 | 190.47 | 178.35 | 180.03 | 263,555 | -8.62(-4.57%) |
Jul 11, 2022 | 187.11 | 189.32 | 181.32 | 188.64 | 191,189 | +1.72(+0.92%) |
Jul 08, 2022 | 190.78 | 191.45 | 184.63 | 186.92 | 145,491 | -4.59(-2.40%) |
Jul 07, 2022 | 189.10 | 197.40 | 186.26 | 191.52 | 299,266 | +0.97(+0.51%) |
Jul 06, 2022 | 193.23 | 193.23 | 183.73 | 190.54 | 214,994 | -2.64(-1.37%) |
Jul 05, 2022 | 184.64 | 193.94 | 180.67 | 193.18 | 224,204 | +4.06(+2.15%) |