Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 269.21 | 272.94 | 266.60 | 267.02 | 6,059,439 | -2.56(-0.95%) |
Sep 29, 2022 | 269.89 | 272.17 | 265.59 | 269.58 | 5,211,224 | -2.20(-0.81%) |
Sep 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 5,942,247 | +6.31(+2.38%) |
Sep 27, 2022 | 266.99 | 267.93 | 261.55 | 265.47 | 5,771,023 | +1.15(+0.44%) |
Sep 26, 2022 | 265.82 | 267.84 | 263.37 | 264.32 | 4,929,671 | -3.45(-1.29%) |
Sep 23, 2022 | 266.01 | 268.14 | 264.24 | 267.77 | 5,176,843 | -0.74(-0.28%) |
Sep 22, 2022 | 271.03 | 271.50 | 268.27 | 268.51 | 4,121,816 | -2.23(-0.82%) |
Sep 21, 2022 | 278.90 | 278.92 | 270.72 | 270.74 | 3,952,785 | -6.39(-2.31%) |
Sep 20, 2022 | 277.17 | 278.04 | 274.61 | 277.13 | 3,276,353 | -1.82(-0.65%) |
Sep 19, 2022 | 272.79 | 279.13 | 272.72 | 278.95 | 3,292,344 | +4.14(+1.51%) |
Sep 16, 2022 | 275.35 | 276.38 | 273.26 | 274.81 | 7,289,919 | -1.89(-0.68%) |
Sep 15, 2022 | 278.69 | 281.27 | 276.36 | 276.70 | 3,276,101 | -1.72(-0.62%) |
Sep 14, 2022 | 279.00 | 280.20 | 275.64 | 278.42 | 3,720,574 | +0.13(+0.05%) |
Sep 13, 2022 | 283.99 | 285.14 | 277.50 | 278.29 | 4,590,270 | -10.22(-3.54%) |
Sep 12, 2022 | 286.70 | 289.24 | 286.03 | 288.51 | 3,409,360 | +2.74(+0.96%) |
Sep 09, 2022 | 284.54 | 287.02 | 284.13 | 285.77 | 3,128,967 | +2.43(+0.86%) |
Sep 08, 2022 | 278.58 | 283.40 | 277.29 | 283.34 | 3,542,414 | +2.30(+0.82%) |
Sep 07, 2022 | 275.74 | 281.74 | 275.42 | 281.04 | 3,510,283 | +4.45(+1.61%) |
Sep 06, 2022 | 278.01 | 279.49 | 275.36 | 276.59 | 4,363,263 | -1.08(-0.39%) |
Sep 02, 2022 | 284.84 | 285.42 | 276.37 | 277.67 | 3,814,399 | -4.76(-1.69%) |
Sep 01, 2022 | 279.95 | 282.68 | 277.31 | 282.43 | 3,766,569 | +1.63(+0.58%) |
Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 5,001,891 | -4.62(-1.62%) |
Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 3,226,189 | -2.03(-0.71%) |
Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 3,100,199 | -2.51(-0.87%) |
Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 5,280,752 | -8.17(-2.74%) |
Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 3,464,074 | +4.61(+1.57%) |
Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 3,266,514 | +3.87(+1.34%) |
Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 2,596,311 | +0.96(+0.33%) |
Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 4,715,988 | -8.59(-2.89%) |
Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 4,617,052 | -6.99(-2.30%) |
Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 2,783,389 | +0.01(+0.00%) |
Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 2,963,666 | -2.39(-0.78%) |
Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 3,343,314 | +3.83(+1.26%) |
Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 2,927,480 | +1.27(+0.42%) |
Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 3,233,810 | +5.08(+1.71%) |
Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 3,146,486 | +1.36(+0.46%) |
Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 3,708,034 | +2.34(+0.80%) |
Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 3,872,555 | +0.43(+0.15%) |
Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 3,967,828 | +0.27(+0.09%) |
Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 3,397,504 | -0.84(-0.29%) |
Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 3,948,920 | -2.05(-0.70%) |
Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 4,061,827 | +2.79(+0.95%) |
Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 3,167,775 | -3.69(-1.25%) |
Aug 01, 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 4,195,283 | -4.74(-1.58%) |
Jul 29, 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 6,983,598 | +6.70(+2.28%) |
Jul 28, 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 3,990,575 | +3.60(+1.24%) |
Jul 27, 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 3,632,735 | +4.99(+1.75%) |
Jul 26, 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 2,512,434 | -2.68(-0.93%) |
Jul 25, 2022 | 287.21 | 289.06 | 285.15 | 287.99 | 3,137,223 | +2.06(+0.72%) |
Jul 22, 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 2,877,342 | -0.92(-0.32%) |
Jul 21, 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 3,699,866 | +0.81(+0.28%) |
Jul 20, 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 3,878,183 | +2.49(+0.88%) |
Jul 19, 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 3,591,265 | +7.29(+2.64%) |
Jul 18, 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 3,274,660 | -2.22(-0.80%) |
Jul 15, 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 4,548,509 | +4.07(+1.48%) |
Jul 14, 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 3,933,207 | -3.06(-1.10%) |
Jul 13, 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 4,199,084 | +0.19(+0.07%) |
Jul 12, 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 3,033,382 | -1.23(-0.44%) |
Jul 11, 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 2,864,821 | -2.32(-0.83%) |
Jul 08, 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 2,986,504 | +1.55(+0.55%) |
Jul 07, 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 3,951,914 | +3.63(+1.32%) |
Jul 06, 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 3,034,458 | -0.04(-0.01%) |
Jul 05, 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 3,677,706 | -1.81(-0.65%) |