Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 233.35 | 237.41 | 230.30 | 231.24 | 68,310 | -4.10(-1.74%) |
Sep 29, 2022 | 240.06 | 240.06 | 233.05 | 235.34 | 79,326 | -8.39(-3.44%) |
Sep 28, 2022 | 237.67 | 244.95 | 237.07 | 243.73 | 78,610 | +6.97(+2.94%) |
Sep 27, 2022 | 239.34 | 241.67 | 234.46 | 236.76 | 88,685 | +0.97(+0.41%) |
Sep 26, 2022 | 235.72 | 241.07 | 235.44 | 235.79 | 151,000 | -0.79(-0.33%) |
Sep 23, 2022 | 238.57 | 238.97 | 233.46 | 236.58 | 135,471 | -5.32(-2.20%) |
Sep 22, 2022 | 247.04 | 247.41 | 240.82 | 241.90 | 105,567 | -6.17(-2.49%) |
Sep 21, 2022 | 254.51 | 255.87 | 248.07 | 248.07 | 58,092 | -5.64(-2.22%) |
Sep 20, 2022 | 255.88 | 256.56 | 251.88 | 253.71 | 53,495 | -4.71(-1.82%) |
Sep 19, 2022 | 252.70 | 258.53 | 252.70 | 258.42 | 85,684 | +3.45(+1.36%) |
Sep 16, 2022 | 253.09 | 255.21 | 252.00 | 254.97 | 84,133 | -2.61(-1.01%) |
Sep 15, 2022 | 258.04 | 262.84 | 256.46 | 257.58 | 46,637 | -1.45(-0.56%) |
Sep 14, 2022 | 256.96 | 259.73 | 255.28 | 259.03 | 52,413 | +3.04(+1.19%) |
Sep 13, 2022 | 261.66 | 262.21 | 255.34 | 255.99 | 71,084 | -13.97(-5.18%) |
Sep 12, 2022 | 267.50 | 270.88 | 267.50 | 269.96 | 53,651 | +3.73(+1.40%) |
Sep 09, 2022 | 261.91 | 266.42 | 261.91 | 266.24 | 64,959 | +5.49(+2.10%) |
Sep 08, 2022 | 255.76 | 260.85 | 255.07 | 260.75 | 51,126 | +2.45(+0.95%) |
Sep 07, 2022 | 250.82 | 258.66 | 250.82 | 258.30 | 72,839 | +7.62(+3.04%) |
Sep 06, 2022 | 253.06 | 253.06 | 247.37 | 250.68 | 71,156 | -0.71(-0.28%) |
Sep 02, 2022 | 256.68 | 257.29 | 250.28 | 251.39 | 115,086 | -2.27(-0.89%) |
Sep 01, 2022 | 250.40 | 253.90 | 247.55 | 253.65 | 81,150 | +1.06(+0.42%) |
Aug 31, 2022 | 256.15 | 256.75 | 252.15 | 252.59 | 101,368 | -2.25(-0.88%) |
Aug 30, 2022 | 259.89 | 260.23 | 252.58 | 254.84 | 58,614 | -2.94(-1.14%) |
Aug 29, 2022 | 256.71 | 259.92 | 256.16 | 257.79 | 85,398 | -1.47(-0.57%) |
Aug 26, 2022 | 269.85 | 270.24 | 259.18 | 259.26 | 62,109 | -10.35(-3.84%) |
Aug 25, 2022 | 267.60 | 269.70 | 265.99 | 269.61 | 70,338 | +3.45(+1.29%) |
Aug 24, 2022 | 264.45 | 268.51 | 263.93 | 266.17 | 68,841 | +1.17(+0.44%) |
Aug 23, 2022 | 264.46 | 267.21 | 264.13 | 265.00 | 152,812 | +0.86(+0.33%) |
Aug 22, 2022 | 267.75 | 267.75 | 263.70 | 264.13 | 67,218 | -7.85(-2.89%) |
Aug 19, 2022 | 275.73 | 275.73 | 271.05 | 271.99 | 75,739 | -6.56(-2.36%) |
Aug 18, 2022 | 278.15 | 278.83 | 276.72 | 278.55 | 87,383 | -0.03(-0.01%) |
Aug 17, 2022 | 278.96 | 281.27 | 276.71 | 278.58 | 66,251 | -3.74(-1.32%) |
Aug 16, 2022 | 279.17 | 285.14 | 278.35 | 282.32 | 62,702 | +3.55(+1.27%) |
Aug 15, 2022 | 276.00 | 279.42 | 276.00 | 278.77 | 63,071 | +1.72(+0.62%) |
Aug 12, 2022 | 273.19 | 277.09 | 270.96 | 277.05 | 79,511 | +5.94(+2.19%) |
Aug 11, 2022 | 274.64 | 276.12 | 270.47 | 271.11 | 76,604 | -0.96(-0.35%) |
Aug 10, 2022 | 271.73 | 272.84 | 269.63 | 272.07 | 65,484 | +7.86(+2.98%) |
Aug 09, 2022 | 267.50 | 267.50 | 262.93 | 264.21 | 84,226 | -4.80(-1.78%) |
Aug 08, 2022 | 269.86 | 274.52 | 268.06 | 269.01 | 58,651 | +1.63(+0.61%) |
Aug 05, 2022 | 267.74 | 271.13 | 266.22 | 267.38 | 49,974 | -3.86(-1.42%) |
Aug 04, 2022 | 270.69 | 272.29 | 269.37 | 271.24 | 40,667 | +1.24(+0.46%) |
Aug 03, 2022 | 266.02 | 271.00 | 265.54 | 270.00 | 62,566 | +6.59(+2.50%) |
Aug 02, 2022 | 263.81 | 267.64 | 262.57 | 263.42 | 101,720 | -1.84(-0.69%) |
Aug 01, 2022 | 263.30 | 268.65 | 262.55 | 265.25 | 81,255 | +1.54(+0.58%) |
Jul 29, 2022 | 260.36 | 264.58 | 258.49 | 263.71 | 102,006 | +9.63(+3.79%) |
Jul 28, 2022 | 250.77 | 254.21 | 247.57 | 254.09 | 97,678 | +4.30(+1.72%) |
Jul 27, 2022 | 243.94 | 250.70 | 243.37 | 249.79 | 108,448 | +9.19(+3.82%) |
Jul 26, 2022 | 243.07 | 243.80 | 240.36 | 240.60 | 136,289 | -8.22(-3.30%) |
Jul 25, 2022 | 251.30 | 251.64 | 247.38 | 248.82 | 120,002 | -2.34(-0.93%) |
Jul 22, 2022 | 254.01 | 256.18 | 249.56 | 251.15 | 85,540 | -1.94(-0.77%) |
Jul 21, 2022 | 248.93 | 253.14 | 247.06 | 253.09 | 116,420 | +5.04(+2.03%) |
Jul 20, 2022 | 243.99 | 248.43 | 243.73 | 248.05 | 127,945 | +4.42(+1.81%) |
Jul 19, 2022 | 239.39 | 243.98 | 237.96 | 243.63 | 96,949 | +7.70(+3.27%) |
Jul 18, 2022 | 238.20 | 241.43 | 235.17 | 235.93 | 106,936 | +0.77(+0.33%) |
Jul 15, 2022 | 233.80 | 236.23 | 232.68 | 235.16 | 110,319 | +4.20(+1.82%) |
Jul 14, 2022 | 229.12 | 231.37 | 226.62 | 230.96 | 77,302 | -0.83(-0.36%) |
Jul 13, 2022 | 225.62 | 233.56 | 224.74 | 231.80 | 107,066 | +1.80(+0.78%) |
Jul 12, 2022 | 231.67 | 234.50 | 228.67 | 230.00 | 96,659 | -1.29(-0.56%) |
Jul 11, 2022 | 236.09 | 236.22 | 230.78 | 231.29 | 81,807 | -6.25(-2.63%) |
Jul 08, 2022 | 235.60 | 239.34 | 234.87 | 237.54 | 139,211 | -0.33(-0.14%) |
Jul 07, 2022 | 232.82 | 238.29 | 232.72 | 237.87 | 133,186 | +6.07(+2.62%) |
Jul 06, 2022 | 232.49 | 234.56 | 229.31 | 231.80 | 107,240 | -1.14(-0.49%) |
Jul 05, 2022 | 224.12 | 233.08 | 222.84 | 232.94 | 310,853 | +5.60(+2.47%) |