Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 314.13 | 328.35 | 313.07 | 322.17 | 0 | +8.04(+2.56%) |
Sep 29, 2022 | 317.14 | 320.38 | 311.77 | 314.13 | 0 | -3.01(-0.95%) |
Sep 28, 2022 | 306.49 | 317.62 | 305.36 | 317.14 | 0 | +10.65(+3.47%) |
Sep 27, 2022 | 302.03 | 313.16 | 304.38 | 306.49 | 0 | +4.46(+1.48%) |
Sep 26, 2022 | 308.85 | 311.04 | 301.21 | 302.03 | 0 | -6.82(-2.21%) |
Sep 23, 2022 | 318.27 | 315.59 | 307.63 | 308.85 | 0 | -9.42(-2.96%) |
Sep 22, 2022 | 314.21 | 321.60 | 311.21 | 318.27 | 0 | +4.06(+1.29%) |
Sep 21, 2022 | 312.91 | 317.79 | 306.82 | 314.21 | 0 | +1.30(+0.42%) |
Sep 20, 2022 | 295.61 | 312.99 | 296.10 | 312.91 | 0 | +17.30(+5.85%) |
Sep 19, 2022 | 303.89 | 300.40 | 291.22 | 295.61 | 0 | -8.28(-2.72%) |
Sep 16, 2022 | 300.97 | 306.82 | 295.77 | 303.89 | 0 | +2.92(+0.97%) |
Sep 15, 2022 | 307.71 | 310.07 | 299.91 | 300.97 | 0 | -6.74(-2.19%) |
Sep 14, 2022 | 303.41 | 309.26 | 301.94 | 307.71 | 0 | +4.30(+1.42%) |
Sep 13, 2022 | 301.21 | 307.31 | 299.75 | 303.41 | 0 | +2.20(+0.73%) |
Sep 12, 2022 | 301.94 | 304.22 | 297.15 | 301.21 | 0 | -0.73(-0.24%) |
Sep 09, 2022 | 290.17 | 303.08 | 292.28 | 301.94 | 0 | +11.77(+4.06%) |
Sep 08, 2022 | 292.93 | 297.72 | 286.51 | 290.17 | 0 | -2.76(-0.94%) |
Sep 07, 2022 | 286.59 | 303.41 | 290.49 | 292.93 | 0 | +6.34(+2.21%) |
Sep 06, 2022 | 285.21 | 288.70 | 283.18 | 286.59 | 0 | +1.38(+0.48%) |
Sep 02, 2022 | 285.21 | 285.21 | 285.21 | 285.21 | 0 | +3.17(+1.12%) |
Sep 01, 2022 | 296.50 | 297.07 | 281.07 | 282.04 | 0 | -14.46(-4.88%) |
Aug 31, 2022 | 291.71 | 297.56 | 287.65 | 296.50 | 0 | +4.79(+1.64%) |
Aug 30, 2022 | 296.50 | 297.64 | 288.54 | 291.71 | 0 | -4.79(-1.62%) |
Aug 29, 2022 | 286.67 | 299.35 | 282.77 | 296.50 | 0 | +9.83(+3.43%) |
Aug 26, 2022 | 281.47 | 287.16 | 280.90 | 286.67 | 0 | +5.20(+1.85%) |
Aug 25, 2022 | 290.25 | 292.85 | 280.82 | 281.47 | 0 | -8.78(-3.02%) |
Aug 24, 2022 | 285.62 | 292.12 | 284.15 | 290.25 | 0 | +4.63(+1.62%) |
Aug 23, 2022 | 281.39 | 290.73 | 283.42 | 285.62 | 0 | +4.23(+1.50%) |
Aug 22, 2022 | 275.22 | 281.88 | 272.29 | 281.39 | 0 | +6.17(+2.24%) |
Aug 19, 2022 | 264.90 | 276.11 | 264.98 | 275.22 | 0 | +10.32(+3.90%) |
Aug 18, 2022 | 277.17 | 272.94 | 262.71 | 264.90 | 0 | -12.27(-4.43%) |
Aug 17, 2022 | 283.75 | 286.84 | 274.24 | 277.17 | 0 | -6.58(-2.32%) |
Aug 16, 2022 | 287.57 | 288.62 | 282.77 | 283.75 | 0 | -3.82(-1.33%) |
Aug 15, 2022 | 290.00 | 288.46 | 279.85 | 287.57 | 0 | -2.43(-0.84%) |
Aug 12, 2022 | 289.84 | 291.30 | 280.74 | 290.00 | 0 | +0.16(+0.06%) |
Aug 11, 2022 | 284.89 | 291.47 | 285.29 | 289.84 | 0 | +5.21(+1.83%) |
Aug 10, 2022 | 278.45 | 286.54 | 279.67 | 284.63 | 0 | +6.60(+2.37%) |
Aug 09, 2022 | 276.88 | 283.47 | 274.65 | 278.03 | 0 | +1.63(+0.59%) |
Aug 08, 2022 | 276.63 | 281.13 | 270.56 | 276.40 | 0 | +0.27(+0.10%) |
Aug 05, 2022 | 280.03 | 282.56 | 275.02 | 276.13 | 0 | -3.39(-1.21%) |
Aug 04, 2022 | 271.48 | 281.15 | 270.02 | 279.52 | 0 | +8.04(+2.96%) |
Aug 03, 2022 | 273.67 | 278.55 | 267.50 | 271.48 | 0 | -2.19(-0.80%) |
Aug 02, 2022 | 281.55 | 279.61 | 272.46 | 273.67 | 0 | -7.88(-2.80%) |
Aug 01, 2022 | 284.15 | 283.67 | 274.65 | 281.55 | 0 | -2.60(-0.92%) |
Jul 29, 2022 | 289.11 | 297.40 | 282.85 | 284.15 | 0 | -4.96(-1.72%) |
Jul 28, 2022 | 280.01 | 290.65 | 282.69 | 289.11 | 0 | +9.10(+3.25%) |
Jul 27, 2022 | 284.97 | 288.87 | 277.33 | 280.01 | 0 | -4.96(-1.74%) |
Jul 26, 2022 | 272.86 | 285.29 | 276.60 | 284.97 | 0 | +12.11(+4.44%) |
Jul 25, 2022 | 266.53 | 276.60 | 267.50 | 272.86 | 0 | +6.33(+2.37%) |
Jul 22, 2022 | 279.85 | 275.79 | 264.82 | 266.53 | 0 | -12.51(-4.48%) |
Jul 21, 2022 | 282.85 | 288.13 | 276.92 | 279.04 | 0 | -3.81(-1.35%) |
Jul 20, 2022 | 282.45 | 291.71 | 279.04 | 282.85 | 0 | +0.40(+0.14%) |
Jul 19, 2022 | 283.99 | 285.13 | 277.17 | 282.45 | 0 | -1.54(-0.54%) |
Jul 18, 2022 | 272.13 | 287.32 | 273.84 | 283.99 | 0 | +11.86(+4.36%) |
Jul 15, 2022 | 275.79 | 277.49 | 266.53 | 272.13 | 0 | -3.66(-1.33%) |
Jul 14, 2022 | 280.17 | 286.51 | 274.89 | 275.79 | 0 | -4.38(-1.56%) |
Jul 13, 2022 | 281.96 | 289.19 | 277.33 | 280.17 | 0 | -1.79(-0.63%) |
Jul 12, 2022 | 297.40 | 298.70 | 280.82 | 281.96 | 0 | -15.44(-5.19%) |
Jul 11, 2022 | 307.31 | 315.43 | 294.88 | 297.40 | 0 | -9.91(-3.22%) |
Jul 08, 2022 | 288.95 | 308.04 | 290.25 | 307.31 | 0 | +18.36(+6.35%) |
Jul 07, 2022 | 276.68 | 291.06 | 281.96 | 288.95 | 0 | +12.27(+4.43%) |
Jul 06, 2022 | 280.09 | 287.48 | 270.59 | 276.68 | 0 | -3.41(-1.22%) |
Jul 05, 2022 | 296.83 | 296.83 | 280.09 | 280.09 | 0 | -16.74(-5.64%) |
Jul 01, 2022 | 296.83 | 296.83 | 296.83 | 296.83 | 0 | -12.43(-4.02%) |
Jun 30, 2022 | 322.09 | 327.21 | 309.26 | 309.26 | 0 | -12.83(-3.98%) |
Jun 29, 2022 | 321.77 | 327.94 | 320.95 | 322.09 | 0 | +48.09(+17.55%) |
Feb 18, 2022 | 268.96 | 277.66 | 267.66 | 274.00 | 0 | +5.04(+1.87%) |
Feb 17, 2022 | 263.85 | 269.53 | 264.25 | 268.96 | 0 | +5.11(+1.94%) |
Feb 16, 2022 | 263.11 | 264.98 | 261.25 | 263.85 | 0 | +0.74(+0.28%) |
Feb 15, 2022 | 270.02 | 266.04 | 260.35 | 263.11 | 0 | -6.91(-2.56%) |
Feb 14, 2022 | 268.72 | 271.81 | 264.17 | 270.02 | 0 | +1.30(+0.48%) |
Feb 11, 2022 | 261.16 | 270.75 | 260.11 | 268.72 | 0 | +7.73(+2.96%) |
Feb 10, 2022 | 265.28 | 270.15 | 258.97 | 260.99 | 0 | -4.17(-1.57%) |
Feb 09, 2022 | 260.99 | 265.94 | 258.87 | 265.16 | 0 | +4.39(+1.68%) |
Feb 08, 2022 | 257.82 | 261.16 | 253.20 | 260.77 | 0 | +3.23(+1.25%) |
Feb 07, 2022 | 255.56 | 259.48 | 254.50 | 257.54 | 0 | +2.22(+0.87%) |
Feb 04, 2022 | 249.87 | 256.21 | 250.04 | 255.32 | 0 | +5.28(+2.11%) |
Feb 02, 2022 | 255.48 | 258.89 | 248.82 | 250.04 | 0 | -5.44(-2.13%) |
Feb 01, 2022 | 253.85 | 257.75 | 252.72 | 255.48 | 0 | +1.63(+0.64%) |
Jan 31, 2022 | 260.68 | 264.33 | 252.47 | 253.85 | 0 | -6.83(-2.62%) |
Jan 28, 2022 | 257.83 | 263.44 | 256.86 | 260.68 | 0 | +2.85(+1.11%) |
Jan 27, 2022 | 265.06 | 265.15 | 257.02 | 257.83 | 0 | -7.23(-2.73%) |
Jan 26, 2022 | 271.16 | 268.72 | 261.49 | 265.06 | 0 | -6.10(-2.25%) |
Jan 25, 2022 | 265.80 | 275.95 | 267.91 | 271.16 | 0 | +5.36(+2.02%) |
Jan 24, 2022 | 257.75 | 266.04 | 258.24 | 265.80 | 0 | +8.05(+3.12%) |
Jan 21, 2022 | 258.81 | 260.92 | 256.05 | 257.75 | 0 | -1.06(-0.41%) |
Jan 20, 2022 | 259.95 | 261.08 | 255.88 | 258.81 | 0 | -1.14(-0.44%) |
Jan 19, 2022 | 251.09 | 259.95 | 253.45 | 259.95 | 0 | +8.86(+3.53%) |
Jan 18, 2022 | 242.07 | 251.74 | 243.37 | 251.09 | 0 | +9.02(+3.73%) |
Jan 14, 2022 | 242.07 | 242.07 | 242.07 | 242.07 | 0 | -4.80(-1.94%) |
Jan 13, 2022 | 252.80 | 251.09 | 246.22 | 246.87 | 0 | -5.93(-2.35%) |
Jan 12, 2022 | 257.27 | 257.83 | 251.99 | 252.80 | 0 | -4.47(-1.74%) |
Jan 11, 2022 | 252.88 | 257.67 | 252.47 | 257.27 | 0 | +4.39(+1.74%) |
Jan 10, 2022 | 251.82 | 253.37 | 247.27 | 252.88 | 0 | +1.06(+0.42%) |
Jan 07, 2022 | 249.71 | 251.82 | 245.24 | 251.82 | 0 | +2.11(+0.84%) |
Jan 06, 2022 | 255.72 | 253.37 | 247.60 | 249.71 | 0 | -6.01(-2.35%) |
Jan 05, 2022 | 261.25 | 259.87 | 254.34 | 255.72 | 0 | -5.53(-2.12%) |
Jan 04, 2022 | 257.18 | 261.65 | 257.35 | 261.25 | 0 | +4.07(+1.58%) |
Jan 03, 2022 | 260.43 | 265.47 | 255.23 | 257.18 | 0 | -3.25(-1.25%) |
Dec 31, 2021 | 264.09 | 266.53 | 259.46 | 260.43 | 0 | -3.66(-1.39%) |
Dec 30, 2021 | 267.91 | 269.29 | 262.79 | 264.09 | 0 | -3.82(-1.43%) |
Dec 29, 2021 | 267.01 | 269.53 | 263.76 | 267.91 | 0 | +0.90(+0.34%) |
Dec 28, 2021 | 275.22 | 275.62 | 266.53 | 267.01 | 0 | -8.21(-2.98%) |
Dec 27, 2021 | 279.93 | 283.02 | 274.73 | 275.22 | 0 | -4.71(-1.68%) |
Dec 23, 2021 | 279.93 | 279.93 | 279.93 | 279.93 | 0 | +2.52(+0.91%) |
Dec 22, 2021 | 273.43 | 278.31 | 273.27 | 277.41 | 0 | +3.98(+1.46%) |
Dec 21, 2021 | 264.25 | 274.41 | 263.76 | 273.43 | 0 | +9.18(+3.47%) |
Dec 20, 2021 | 263.20 | 264.50 | 257.92 | 264.25 | 0 | +1.05(+0.40%) |
Dec 17, 2021 | 261.16 | 265.47 | 260.27 | 263.20 | 0 | +2.04(+0.78%) |
Dec 16, 2021 | 255.23 | 262.30 | 254.02 | 261.16 | 0 | +5.93(+2.32%) |
Dec 15, 2021 | 263.76 | 261.90 | 253.77 | 255.23 | 0 | -8.53(-3.23%) |
Dec 14, 2021 | 264.01 | 265.23 | 260.92 | 263.76 | 0 | -0.25(-0.09%) |
Dec 13, 2021 | 261.73 | 264.98 | 258.81 | 264.01 | 0 | +2.28(+0.87%) |
Dec 10, 2021 | 258.81 | 262.63 | 256.21 | 261.73 | 0 | +2.92(+1.13%) |
Dec 09, 2021 | 263.85 | 261.16 | 256.13 | 258.81 | 0 | -5.04(-1.91%) |
Dec 08, 2021 | 268.88 | 269.53 | 262.71 | 263.85 | 0 | -5.03(-1.87%) |
Dec 07, 2021 | 267.26 | 269.53 | 265.55 | 268.88 | 0 | +1.95(+0.73%) |
Dec 06, 2021 | 267.83 | 270.18 | 262.79 | 266.93 | 0 | -0.90(-0.34%) |
Dec 03, 2021 | 273.67 | 274.89 | 266.93 | 267.83 | 0 | -5.84(-2.13%) |
Dec 02, 2021 | 266.20 | 275.71 | 268.88 | 273.67 | 0 | +7.47(+2.81%) |
Dec 01, 2021 | 267.18 | 270.02 | 263.60 | 266.20 | 0 | -0.98(-0.37%) |
Nov 30, 2021 | 278.55 | 274.73 | 264.82 | 267.18 | 0 | -11.37(-4.08%) |
Nov 29, 2021 | 282.37 | 286.75 | 276.27 | 278.55 | 0 | -3.82(-1.35%) |
Nov 26, 2021 | 284.97 | 284.97 | 275.79 | 282.37 | 0 | -2.60(-0.91%) |
Nov 24, 2021 | 284.97 | 284.97 | 284.97 | 284.97 | 0 | -2.27(-0.79%) |
Nov 23, 2021 | 281.55 | 287.40 | 280.17 | 287.24 | 0 | +5.69(+2.02%) |
Nov 22, 2021 | 272.46 | 282.69 | 277.74 | 281.55 | 0 | +9.09(+3.34%) |
Nov 19, 2021 | 269.86 | 274.08 | 267.58 | 272.46 | 0 | +2.60(+0.96%) |
Nov 18, 2021 | 271.81 | 269.86 | 269.86 | 269.86 | 0 | -1.95(-0.72%) |
Nov 17, 2021 | 267.34 | 273.51 | 267.58 | 271.81 | 0 | +4.47(+1.67%) |
Nov 16, 2021 | 272.46 | 271.81 | 266.04 | 267.34 | 0 | -5.12(-1.88%) |
Nov 15, 2021 | 271.48 | 273.67 | 268.80 | 272.46 | 0 | +0.98(+0.36%) |
Nov 12, 2021 | 269.94 | 274.08 | 266.77 | 271.48 | 0 | +1.54(+0.57%) |
Nov 11, 2021 | 267.01 | 273.67 | 266.12 | 269.94 | 0 | +3.20(+1.20%) |
Nov 10, 2021 | 259.00 | 266.74 | 258.50 | 266.74 | 0 | +11.12(+4.35%) |
Nov 09, 2021 | 254.52 | 256.68 | 254.70 | 255.62 | 0 | +1.38(+0.54%) |
Nov 08, 2021 | 253.53 | 255.75 | 252.78 | 254.24 | 0 | +0.95(+0.38%) |
Nov 05, 2021 | 255.62 | 257.25 | 253.12 | 253.29 | 0 | -1.78(-0.70%) |
Nov 04, 2021 | 256.94 | 261.25 | 254.26 | 255.07 | 0 | -1.87(-0.73%) |
Nov 03, 2021 | 259.38 | 260.60 | 255.56 | 256.94 | 0 | -2.44(-0.94%) |
Nov 02, 2021 | 262.06 | 264.66 | 258.73 | 259.38 | 0 | -2.68(-1.02%) |
Nov 01, 2021 | 255.32 | 262.95 | 258.65 | 262.06 | 0 | +6.74(+2.64%) |
Oct 29, 2021 | 256.70 | 256.37 | 252.96 | 255.32 | 0 | -1.38(-0.54%) |
Oct 28, 2021 | 254.34 | 259.05 | 252.72 | 256.70 | 0 | +2.36(+0.93%) |
Oct 27, 2021 | 252.55 | 255.48 | 250.77 | 254.34 | 0 | +1.79(+0.71%) |
Oct 26, 2021 | 252.72 | 256.70 | 249.14 | 252.55 | 0 | -0.17(-0.07%) |
Oct 25, 2021 | 251.50 | 254.18 | 250.12 | 252.72 | 0 | +1.22(+0.49%) |
Oct 22, 2021 | 242.97 | 251.66 | 246.22 | 251.50 | 0 | +8.53(+3.51%) |
Oct 21, 2021 | 246.87 | 245.73 | 241.59 | 242.97 | 0 | -3.90(-1.58%) |
Oct 20, 2021 | 243.13 | 247.19 | 243.05 | 246.87 | 0 | +3.74(+1.54%) |
Oct 19, 2021 | 243.37 | 246.06 | 242.16 | 243.13 | 0 | -0.24(-0.10%) |
Oct 18, 2021 | 241.67 | 243.46 | 240.86 | 243.37 | 0 | +1.70(+0.70%) |
Oct 15, 2021 | 237.53 | 243.05 | 239.39 | 241.67 | 0 | +4.14(+1.74%) |
Oct 14, 2021 | 234.52 | 238.99 | 235.58 | 237.53 | 0 | +3.01(+1.28%) |
Oct 13, 2021 | 240.37 | 241.02 | 232.65 | 234.52 | 0 | -5.85(-2.43%) |
Oct 12, 2021 | 238.66 | 242.97 | 236.96 | 240.37 | 0 | +1.71(+0.72%) |
Oct 11, 2021 | 239.64 | 241.10 | 238.42 | 238.66 | 0 | -0.98(-0.41%) |
Oct 08, 2021 | 240.86 | 242.89 | 239.23 | 239.64 | 0 | -1.22(-0.51%) |
Oct 07, 2021 | 242.07 | 244.02 | 240.04 | 240.86 | 0 | -1.21(-0.50%) |
Oct 06, 2021 | 240.77 | 244.67 | 240.04 | 242.07 | 0 | +1.30(+0.54%) |
Oct 05, 2021 | 245.08 | 243.62 | 239.80 | 240.77 | 0 | -4.31(-1.76%) |
Oct 04, 2021 | 246.79 | 248.33 | 244.51 | 245.08 | 0 | -1.71(-0.69%) |