Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 242.19 | 245.41 | 238.62 | 239.02 | 1,002,178 | -3.39(-1.40%) |
Sep 29, 2022 | 245.62 | 245.62 | 240.53 | 242.41 | 753,331 | -5.33(-2.15%) |
Sep 28, 2022 | 247.23 | 250.07 | 245.31 | 247.74 | 602,936 | +2.20(+0.90%) |
Sep 27, 2022 | 249.22 | 250.51 | 243.67 | 245.54 | 988,715 | -0.57(-0.23%) |
Sep 26, 2022 | 250.29 | 250.57 | 244.33 | 246.11 | 901,423 | -4.30(-1.72%) |
Sep 23, 2022 | 249.60 | 251.24 | 245.97 | 250.41 | 892,168 | -0.60(-0.24%) |
Sep 22, 2022 | 261.24 | 262.69 | 248.97 | 251.00 | 1,303,477 | -11.21(-4.27%) |
Sep 21, 2022 | 268.50 | 271.29 | 262.20 | 262.21 | 565,903 | -4.04(-1.52%) |
Sep 20, 2022 | 271.18 | 272.04 | 263.42 | 266.25 | 838,109 | -7.57(-2.76%) |
Sep 19, 2022 | 273.42 | 274.97 | 271.26 | 273.82 | 593,235 | -1.75(-0.64%) |
Sep 16, 2022 | 274.33 | 276.12 | 272.17 | 275.57 | 1,496,189 | -1.99(-0.72%) |
Sep 15, 2022 | 281.35 | 282.47 | 275.78 | 277.56 | 631,807 | -3.83(-1.36%) |
Sep 14, 2022 | 287.27 | 287.58 | 278.25 | 281.39 | 545,062 | -4.43(-1.55%) |
Sep 13, 2022 | 291.71 | 291.71 | 285.45 | 285.82 | 924,728 | -12.41(-4.16%) |
Sep 12, 2022 | 297.02 | 298.63 | 295.57 | 298.23 | 510,023 | +3.73(+1.27%) |
Sep 09, 2022 | 293.00 | 295.44 | 291.56 | 294.50 | 390,103 | +3.37(+1.16%) |
Sep 08, 2022 | 286.83 | 291.51 | 285.98 | 291.13 | 752,404 | +1.65(+0.57%) |
Sep 07, 2022 | 283.30 | 289.86 | 281.86 | 289.48 | 588,928 | +6.42(+2.27%) |
Sep 06, 2022 | 280.58 | 285.49 | 278.92 | 283.06 | 659,669 | +3.44(+1.23%) |
Sep 02, 2022 | 285.31 | 285.76 | 277.61 | 279.62 | 495,576 | -2.34(-0.83%) |
Sep 01, 2022 | 279.23 | 282.10 | 274.76 | 281.95 | 517,932 | +2.22(+0.79%) |
Aug 31, 2022 | 284.35 | 284.82 | 279.15 | 279.73 | 981,420 | -2.24(-0.80%) |
Aug 30, 2022 | 287.06 | 287.48 | 280.37 | 281.98 | 533,829 | -3.24(-1.14%) |
Aug 29, 2022 | 286.36 | 288.84 | 284.73 | 285.22 | 472,368 | -2.76(-0.96%) |
Aug 26, 2022 | 301.05 | 301.55 | 287.72 | 287.98 | 524,813 | -12.92(-4.29%) |
Aug 25, 2022 | 295.09 | 301.11 | 293.11 | 300.90 | 441,838 | +7.08(+2.41%) |
Aug 24, 2022 | 293.68 | 296.57 | 293.47 | 293.82 | 474,732 | +0.25(+0.08%) |
Aug 23, 2022 | 297.01 | 299.44 | 293.51 | 293.58 | 550,986 | -5.73(-1.92%) |
Aug 22, 2022 | 301.81 | 302.95 | 298.44 | 299.31 | 518,777 | -6.35(-2.08%) |
Aug 19, 2022 | 312.19 | 312.41 | 304.65 | 305.66 | 513,386 | -8.82(-2.80%) |
Aug 18, 2022 | 315.49 | 316.18 | 313.39 | 314.48 | 299,582 | -0.98(-0.31%) |
Aug 17, 2022 | 312.30 | 316.79 | 311.91 | 315.46 | 394,765 | -0.62(-0.20%) |
Aug 16, 2022 | 314.19 | 318.23 | 312.62 | 316.08 | 458,636 | -0.11(-0.03%) |
Aug 15, 2022 | 316.14 | 319.09 | 315.59 | 316.19 | 467,132 | -0.66(-0.21%) |
Aug 12, 2022 | 313.42 | 317.18 | 312.34 | 316.85 | 380,498 | +5.27(+1.69%) |
Aug 11, 2022 | 318.49 | 318.49 | 311.02 | 311.58 | 347,822 | -4.85(-1.53%) |
Aug 10, 2022 | 309.94 | 316.64 | 309.66 | 316.42 | 794,394 | +11.79(+3.87%) |
Aug 09, 2022 | 305.08 | 306.58 | 303.48 | 304.63 | 328,621 | -2.29(-0.74%) |
Aug 08, 2022 | 308.02 | 309.11 | 304.55 | 306.92 | 557,500 | +1.75(+0.57%) |
Aug 05, 2022 | 304.12 | 306.77 | 301.85 | 305.17 | 491,731 | -2.18(-0.71%) |
Aug 04, 2022 | 304.57 | 308.55 | 302.95 | 307.35 | 890,282 | +3.31(+1.09%) |
Aug 03, 2022 | 303.32 | 304.98 | 298.29 | 304.04 | 820,239 | +2.36(+0.78%) |
Aug 02, 2022 | 298.75 | 304.93 | 296.33 | 301.68 | 888,605 | +0.00(+0.00%) |
Aug 01, 2022 | 301.18 | 303.06 | 298.39 | 301.68 | 848,001 | -2.69(-0.88%) |
Jul 29, 2022 | 299.53 | 305.62 | 299.24 | 304.37 | 823,631 | +3.89(+1.30%) |
Jul 28, 2022 | 290.41 | 301.50 | 288.27 | 300.47 | 978,851 | +12.42(+4.31%) |
Jul 27, 2022 | 280.41 | 291.85 | 278.86 | 288.05 | 1,593,472 | +6.92(+2.46%) |
Jul 26, 2022 | 284.49 | 287.63 | 277.75 | 281.13 | 1,197,261 | -3.93(-1.38%) |
Jul 25, 2022 | 289.12 | 289.83 | 283.12 | 285.07 | 1,182,083 | -4.79(-1.65%) |
Jul 22, 2022 | 291.32 | 292.83 | 287.41 | 289.86 | 745,373 | -0.48(-0.17%) |
Jul 21, 2022 | 286.73 | 290.53 | 285.14 | 290.34 | 665,211 | +4.83(+1.69%) |
Jul 20, 2022 | 284.64 | 286.61 | 282.04 | 285.51 | 910,695 | +1.86(+0.65%) |
Jul 19, 2022 | 278.94 | 284.04 | 277.18 | 283.66 | 903,899 | +8.13(+2.95%) |
Jul 18, 2022 | 278.24 | 279.63 | 274.50 | 275.52 | 844,228 | -0.75(-0.27%) |
Jul 15, 2022 | 273.63 | 276.32 | 273.08 | 276.27 | 955,525 | +6.29(+2.33%) |
Jul 14, 2022 | 266.99 | 271.77 | 265.40 | 269.98 | 1,102,067 | -0.51(-0.19%) |
Jul 13, 2022 | 265.84 | 271.24 | 264.54 | 270.49 | 754,996 | +0.26(+0.10%) |
Jul 12, 2022 | 277.94 | 280.18 | 268.85 | 270.23 | 811,431 | -8.04(-2.89%) |
Jul 11, 2022 | 278.63 | 280.42 | 276.99 | 278.26 | 623,736 | -0.48(-0.17%) |
Jul 08, 2022 | 277.78 | 281.23 | 276.42 | 278.74 | 543,133 | -0.80(-0.28%) |
Jul 07, 2022 | 276.54 | 279.97 | 274.82 | 279.54 | 781,756 | +1.91(+0.69%) |
Jul 06, 2022 | 275.41 | 280.02 | 273.37 | 277.62 | 645,794 | +2.88(+1.05%) |
Jul 05, 2022 | 265.96 | 274.84 | 265.87 | 274.74 | 761,704 | +5.04(+1.87%) |