Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 265.23 | 269.02 | 262.31 | 263.44 | 5,016,385 | -2.28(-0.86%) |
Sep 29, 2022 | 265.89 | 266.13 | 262.29 | 265.72 | 4,732,371 | -3.69(-1.37%) |
Sep 28, 2022 | 262.75 | 270.65 | 260.35 | 269.40 | 6,090,526 | +12.89(+5.02%) |
Sep 27, 2022 | 257.15 | 261.29 | 254.88 | 256.52 | 3,878,706 | +2.02(+0.79%) |
Sep 26, 2022 | 259.13 | 261.16 | 253.57 | 254.50 | 4,380,194 | -4.16(-1.61%) |
Sep 23, 2022 | 255.75 | 259.01 | 254.25 | 258.66 | 3,695,330 | +1.72(+0.67%) |
Sep 22, 2022 | 258.93 | 258.93 | 255.71 | 256.94 | 3,682,494 | -2.32(-0.89%) |
Sep 21, 2022 | 263.49 | 267.44 | 259.21 | 259.26 | 3,322,757 | -2.48(-0.95%) |
Sep 20, 2022 | 264.33 | 266.15 | 259.07 | 261.75 | 3,079,770 | -5.97(-2.23%) |
Sep 19, 2022 | 261.18 | 268.49 | 261.12 | 267.71 | 3,191,561 | +4.25(+1.61%) |
Sep 16, 2022 | 256.86 | 264.03 | 256.72 | 263.47 | 9,987,706 | +4.23(+1.63%) |
Sep 15, 2022 | 265.30 | 265.41 | 258.28 | 259.24 | 4,077,660 | -4.58(-1.74%) |
Sep 14, 2022 | 266.74 | 266.87 | 260.79 | 263.82 | 4,395,386 | -1.52(-0.57%) |
Sep 13, 2022 | 278.78 | 280.75 | 264.75 | 265.34 | 5,024,243 | -18.72(-6.59%) |
Sep 12, 2022 | 287.17 | 289.11 | 282.92 | 284.06 | 3,804,925 | -2.13(-0.74%) |
Sep 09, 2022 | 285.91 | 288.78 | 284.81 | 286.19 | 2,901,392 | -0.12(-0.04%) |
Sep 08, 2022 | 282.59 | 286.59 | 281.19 | 286.31 | 2,831,116 | +2.32(+0.82%) |
Sep 07, 2022 | 277.28 | 284.21 | 277.15 | 283.99 | 3,157,989 | +7.57(+2.74%) |
Sep 06, 2022 | 279.93 | 281.16 | 274.24 | 276.42 | 4,304,828 | -2.25(-0.81%) |
Sep 02, 2022 | 282.69 | 283.35 | 276.98 | 278.67 | 2,885,893 | -1.40(-0.50%) |
Sep 01, 2022 | 275.33 | 280.28 | 273.73 | 280.08 | 3,919,147 | +4.73(+1.72%) |
Aug 31, 2022 | 278.78 | 279.22 | 275.22 | 275.35 | 4,583,689 | -2.65(-0.95%) |
Aug 30, 2022 | 283.18 | 284.45 | 276.65 | 278.01 | 3,049,370 | -3.05(-1.09%) |
Aug 29, 2022 | 281.30 | 284.27 | 279.13 | 281.06 | 2,858,360 | -1.69(-0.60%) |
Aug 26, 2022 | 294.32 | 295.46 | 282.67 | 282.75 | 3,495,570 | -11.08(-3.77%) |
Aug 25, 2022 | 292.75 | 294.00 | 290.08 | 293.83 | 2,666,162 | +1.58(+0.54%) |
Aug 24, 2022 | 289.34 | 294.02 | 287.92 | 292.24 | 2,630,790 | +1.15(+0.39%) |
Aug 23, 2022 | 295.18 | 295.47 | 289.90 | 291.10 | 3,449,536 | -5.04(-1.70%) |
Aug 22, 2022 | 301.71 | 303.27 | 295.66 | 296.13 | 3,313,304 | -8.64(-2.84%) |
Aug 19, 2022 | 308.23 | 309.51 | 303.31 | 304.77 | 3,678,536 | -3.69(-1.20%) |
Aug 18, 2022 | 308.23 | 311.05 | 305.63 | 308.46 | 3,053,436 | -0.52(-0.17%) |
Aug 17, 2022 | 311.19 | 312.53 | 307.38 | 308.98 | 3,334,107 | -1.54(-0.49%) |
Aug 16, 2022 | 296.86 | 315.83 | 296.77 | 310.52 | 10,637,237 | +12.11(+4.06%) |
Aug 15, 2022 | 295.97 | 299.50 | 294.18 | 298.41 | 4,124,981 | -0.26(-0.09%) |
Aug 12, 2022 | 296.51 | 298.71 | 294.40 | 298.67 | 2,397,252 | +3.98(+1.35%) |
Aug 11, 2022 | 297.68 | 298.42 | 293.64 | 294.69 | 2,576,833 | -0.84(-0.29%) |
Aug 10, 2022 | 293.56 | 296.86 | 293.13 | 295.53 | 4,072,868 | +6.04(+2.09%) |
Aug 09, 2022 | 292.98 | 294.00 | 287.69 | 289.49 | 2,748,562 | -6.41(-2.17%) |
Aug 08, 2022 | 295.80 | 299.54 | 294.45 | 295.90 | 2,641,292 | +2.16(+0.74%) |
Aug 05, 2022 | 289.65 | 293.83 | 288.81 | 293.74 | 2,139,479 | +2.39(+0.82%) |
Aug 04, 2022 | 288.86 | 294.01 | 288.86 | 291.35 | 2,865,953 | +0.76(+0.26%) |
Aug 03, 2022 | 287.73 | 292.20 | 284.87 | 290.59 | 3,509,803 | +5.37(+1.88%) |
Aug 02, 2022 | 289.67 | 289.87 | 284.56 | 285.22 | 3,258,715 | -4.85(-1.67%) |
Aug 01, 2022 | 285.16 | 292.56 | 284.56 | 290.07 | 3,483,219 | +4.63(+1.62%) |
Jul 29, 2022 | 284.55 | 285.91 | 282.11 | 285.44 | 3,413,676 | +1.24(+0.44%) |
Jul 28, 2022 | 279.81 | 285.73 | 278.07 | 284.20 | 4,208,152 | +0.68(+0.24%) |
Jul 27, 2022 | 282.85 | 284.84 | 276.76 | 283.52 | 3,412,345 | +0.69(+0.24%) |
Jul 26, 2022 | 281.70 | 285.15 | 280.67 | 282.82 | 2,835,109 | -7.56(-2.60%) |
Jul 25, 2022 | 291.00 | 291.60 | 288.18 | 290.38 | 2,012,827 | -0.42(-0.14%) |
Jul 22, 2022 | 291.82 | 294.67 | 288.69 | 290.80 | 2,521,389 | +1.51(+0.52%) |
Jul 21, 2022 | 287.25 | 289.53 | 283.48 | 289.29 | 2,071,307 | +2.56(+0.89%) |
Jul 20, 2022 | 285.43 | 288.05 | 282.92 | 286.73 | 2,670,587 | +2.34(+0.82%) |
Jul 19, 2022 | 280.23 | 284.56 | 278.20 | 284.39 | 2,756,838 | +6.43(+2.31%) |
Jul 18, 2022 | 281.94 | 283.12 | 276.96 | 277.96 | 2,808,348 | +0.61(+0.22%) |
Jul 15, 2022 | 279.63 | 280.24 | 275.97 | 277.35 | 2,790,984 | +2.78(+1.01%) |
Jul 14, 2022 | 267.33 | 275.34 | 267.14 | 274.57 | 2,975,223 | +2.18(+0.80%) |
Jul 13, 2022 | 267.13 | 274.87 | 265.35 | 272.39 | 3,100,614 | +1.95(+0.72%) |
Jul 12, 2022 | 274.09 | 278.52 | 268.81 | 270.44 | 2,840,567 | -1.20(-0.44%) |
Jul 11, 2022 | 270.49 | 274.68 | 270.46 | 271.64 | 2,586,543 | -0.08(-0.03%) |
Jul 08, 2022 | 271.26 | 273.16 | 269.29 | 271.72 | 1,993,632 | -0.21(-0.08%) |
Jul 07, 2022 | 268.27 | 272.19 | 266.96 | 271.93 | 3,303,564 | +2.95(+1.10%) |
Jul 06, 2022 | 270.31 | 271.20 | 266.07 | 268.98 | 2,325,516 | -0.14(-0.05%) |
Jul 05, 2022 | 261.31 | 269.10 | 260.87 | 269.12 | 3,418,720 | +4.41(+1.67%) |