Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 234.32 | 238.39 | 231.25 | 232.20 | 68,029 | -4.12(-1.74%) |
Sep 29, 2022 | 241.05 | 241.05 | 234.01 | 236.32 | 78,999 | -8.43(-3.44%) |
Sep 28, 2022 | 238.66 | 245.97 | 238.05 | 244.74 | 78,286 | +7.00(+2.94%) |
Sep 27, 2022 | 240.34 | 242.67 | 235.43 | 237.74 | 88,319 | +0.98(+0.41%) |
Sep 26, 2022 | 236.70 | 242.07 | 236.41 | 236.77 | 150,378 | -0.79(-0.33%) |
Sep 23, 2022 | 239.56 | 239.96 | 234.42 | 237.56 | 134,912 | -5.34(-2.20%) |
Sep 22, 2022 | 248.06 | 248.44 | 241.81 | 242.90 | 105,132 | -6.20(-2.49%) |
Sep 21, 2022 | 255.56 | 256.93 | 249.10 | 249.10 | 57,852 | -5.67(-2.22%) |
Sep 20, 2022 | 256.94 | 257.62 | 252.92 | 254.76 | 53,275 | -4.73(-1.82%) |
Sep 19, 2022 | 253.75 | 259.60 | 253.75 | 259.49 | 85,331 | +3.47(+1.35%) |
Sep 16, 2022 | 254.13 | 256.26 | 253.05 | 256.02 | 83,786 | -2.62(-1.01%) |
Sep 15, 2022 | 259.11 | 263.93 | 257.52 | 258.65 | 46,445 | -1.46(-0.56%) |
Sep 14, 2022 | 258.02 | 260.81 | 256.33 | 260.10 | 52,197 | +3.06(+1.19%) |
Sep 13, 2022 | 262.75 | 263.30 | 256.40 | 257.05 | 70,791 | -14.03(-5.18%) |
Sep 12, 2022 | 268.61 | 272.00 | 268.61 | 271.08 | 53,430 | +3.75(+1.40%) |
Sep 09, 2022 | 262.99 | 267.52 | 262.99 | 267.34 | 64,692 | +5.51(+2.10%) |
Sep 08, 2022 | 256.82 | 261.93 | 256.12 | 261.83 | 50,915 | +2.46(+0.95%) |
Sep 07, 2022 | 251.86 | 259.73 | 251.86 | 259.37 | 72,539 | +7.65(+3.04%) |
Sep 06, 2022 | 254.11 | 254.11 | 248.40 | 251.72 | 70,862 | -0.71(-0.28%) |
Sep 02, 2022 | 257.74 | 258.35 | 251.31 | 252.43 | 114,612 | -2.28(-0.89%) |
Sep 01, 2022 | 251.43 | 254.95 | 248.58 | 254.70 | 80,816 | +1.06(+0.42%) |
Aug 31, 2022 | 257.21 | 257.81 | 253.20 | 253.64 | 100,951 | -2.26(-0.88%) |
Aug 30, 2022 | 260.96 | 261.30 | 253.63 | 255.90 | 58,373 | -2.96(-1.14%) |
Aug 29, 2022 | 257.77 | 260.99 | 257.22 | 258.85 | 85,047 | -1.48(-0.57%) |
Aug 26, 2022 | 270.96 | 271.36 | 260.25 | 260.33 | 61,853 | -10.40(-3.84%) |
Aug 25, 2022 | 268.71 | 270.82 | 267.09 | 270.73 | 70,049 | +3.46(+1.29%) |
Aug 24, 2022 | 265.54 | 269.62 | 265.03 | 267.27 | 68,557 | +1.17(+0.44%) |
Aug 23, 2022 | 265.55 | 268.31 | 265.22 | 266.10 | 152,182 | +0.87(+0.33%) |
Aug 22, 2022 | 268.86 | 268.86 | 264.79 | 265.23 | 66,941 | -7.88(-2.89%) |
Aug 19, 2022 | 276.87 | 276.87 | 272.18 | 273.11 | 75,427 | -6.59(-2.36%) |
Aug 18, 2022 | 279.30 | 279.99 | 277.86 | 279.70 | 87,023 | -0.03(-0.01%) |
Aug 17, 2022 | 280.12 | 282.44 | 277.85 | 279.74 | 65,978 | -3.75(-1.32%) |
Aug 16, 2022 | 280.33 | 286.32 | 279.50 | 283.49 | 62,444 | +3.57(+1.27%) |
Aug 15, 2022 | 277.14 | 280.57 | 277.14 | 279.92 | 62,811 | +1.73(+0.62%) |
Aug 12, 2022 | 274.32 | 278.24 | 272.08 | 278.20 | 79,183 | +5.96(+2.19%) |
Aug 11, 2022 | 275.77 | 277.26 | 271.59 | 272.24 | 76,288 | -0.97(-0.35%) |
Aug 10, 2022 | 272.86 | 273.97 | 270.75 | 273.20 | 65,214 | +7.89(+2.98%) |
Aug 09, 2022 | 268.61 | 268.61 | 264.02 | 265.31 | 83,879 | -4.82(-1.78%) |
Aug 08, 2022 | 270.97 | 275.65 | 269.17 | 270.13 | 58,409 | +1.64(+0.61%) |
Aug 05, 2022 | 268.85 | 272.25 | 267.32 | 268.49 | 49,768 | -3.87(-1.42%) |
Aug 04, 2022 | 271.81 | 273.42 | 270.49 | 272.36 | 40,499 | +1.24(+0.46%) |
Aug 03, 2022 | 267.12 | 272.12 | 266.64 | 271.12 | 62,308 | +6.61(+2.50%) |
Aug 02, 2022 | 264.90 | 268.75 | 263.66 | 264.51 | 101,301 | -1.84(-0.69%) |
Aug 01, 2022 | 264.39 | 269.76 | 263.63 | 266.35 | 80,921 | +1.55(+0.58%) |
Jul 29, 2022 | 261.43 | 265.68 | 259.56 | 264.81 | 101,586 | +9.67(+3.79%) |
Jul 28, 2022 | 251.81 | 255.26 | 248.59 | 255.14 | 97,275 | +4.32(+1.72%) |
Jul 27, 2022 | 244.95 | 251.74 | 244.38 | 250.82 | 108,001 | +9.22(+3.82%) |
Jul 26, 2022 | 244.08 | 244.81 | 241.35 | 241.60 | 135,727 | -8.25(-3.30%) |
Jul 25, 2022 | 252.34 | 252.68 | 248.41 | 249.84 | 119,507 | -2.35(-0.93%) |
Jul 22, 2022 | 255.06 | 257.24 | 250.59 | 252.19 | 85,188 | -1.95(-0.77%) |
Jul 21, 2022 | 249.96 | 254.19 | 248.08 | 254.14 | 115,941 | +5.06(+2.03%) |
Jul 20, 2022 | 245.00 | 249.46 | 244.74 | 249.08 | 127,417 | +4.44(+1.81%) |
Jul 19, 2022 | 240.38 | 244.99 | 238.95 | 244.64 | 96,550 | +7.74(+3.27%) |
Jul 18, 2022 | 239.18 | 242.43 | 236.15 | 236.91 | 106,495 | +0.77(+0.33%) |
Jul 15, 2022 | 234.77 | 237.21 | 233.64 | 236.14 | 109,864 | +4.22(+1.82%) |
Jul 14, 2022 | 230.07 | 232.32 | 227.55 | 231.92 | 76,983 | -0.84(-0.36%) |
Jul 13, 2022 | 226.56 | 234.53 | 225.67 | 232.76 | 106,625 | +1.80(+0.78%) |
Jul 12, 2022 | 232.63 | 235.47 | 229.61 | 230.95 | 96,261 | -1.29(-0.56%) |
Jul 11, 2022 | 237.06 | 237.20 | 231.73 | 232.25 | 81,470 | -6.28(-2.63%) |
Jul 08, 2022 | 236.57 | 240.33 | 235.84 | 238.52 | 138,637 | -0.34(-0.14%) |
Jul 07, 2022 | 233.78 | 239.27 | 233.68 | 238.86 | 132,637 | +6.10(+2.62%) |
Jul 06, 2022 | 233.45 | 235.53 | 230.25 | 232.76 | 106,798 | -1.14(-0.49%) |
Jul 05, 2022 | 225.05 | 234.05 | 223.76 | 233.90 | 309,572 | +5.63(+2.47%) |