Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 235.10 | 237.32 | 229.61 | 229.78 | 36,180,508 | -4.54(-1.94%) |
Sep 29, 2022 | 235.69 | 236.74 | 231.27 | 234.32 | 27,837,728 | -3.52(-1.48%) |
Sep 28, 2022 | 233.64 | 239.08 | 231.59 | 237.84 | 29,416,760 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.36 | 233.24 | 27,376,984 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.22 | 233.73 | 234.27 | 28,048,828 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.90 | 232.05 | 234.73 | 34,640,168 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.39 | 237.75 | 31,474,542 | +2.00(+0.85%) |
Sep 21, 2022 | 241.00 | 244.34 | 235.70 | 235.75 | 28,984,862 | -3.45(-1.44%) |
Sep 20, 2022 | 238.83 | 240.25 | 236.43 | 239.20 | 27,010,600 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.86 | 237.62 | 241.24 | 27,175,468 | -0.22(-0.09%) |
Sep 16, 2022 | 240.99 | 242.01 | 238.82 | 241.46 | 40,332,288 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,941,914 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,262 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.22 | 248.61 | 33,794,812 | -14.46(-5.50%) |
Sep 12, 2022 | 262.22 | 263.87 | 261.61 | 263.08 | 19,003,612 | +2.16(+0.83%) |
Sep 09, 2022 | 257.01 | 261.68 | 256.80 | 260.92 | 22,393,414 | +5.86(+2.30%) |
Sep 08, 2022 | 254.06 | 256.94 | 251.38 | 255.06 | 20,587,848 | +0.42(+0.17%) |
Sep 07, 2022 | 251.29 | 255.36 | 249.83 | 254.63 | 24,446,254 | +4.78(+1.91%) |
Sep 06, 2022 | 252.77 | 254.38 | 248.56 | 249.86 | 21,610,404 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.63 | 23,221,238 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.99 | 256.91 | 23,565,368 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.83 | 257.97 | 25,111,896 | -1.51(-0.58%) |
Aug 30, 2022 | 263.10 | 263.47 | 257.17 | 259.48 | 23,072,080 | -2.20(-0.84%) |
Aug 29, 2022 | 262.29 | 263.82 | 260.31 | 261.68 | 20,612,854 | -2.82(-1.07%) |
Aug 26, 2022 | 275.34 | 276.58 | 264.39 | 264.50 | 27,923,882 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,318 | +3.02(+1.11%) |
Aug 24, 2022 | 271.72 | 273.52 | 271.42 | 272.10 | 18,376,814 | -0.64(-0.24%) |
Aug 23, 2022 | 272.74 | 275.12 | 271.71 | 272.74 | 17,761,122 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.68 | 273.51 | 274.03 | 25,397,130 | -8.29(-2.94%) |
Aug 19, 2022 | 285.03 | 285.38 | 281.73 | 282.32 | 20,849,528 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 288.00 | 285.21 | 286.28 | 17,413,960 | -1.13(-0.39%) |
Aug 17, 2022 | 285.86 | 289.42 | 285.59 | 287.42 | 18,519,212 | -0.76(-0.26%) |
Aug 16, 2022 | 287.47 | 289.49 | 285.92 | 288.18 | 18,377,242 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.62 | 288.93 | 18,359,704 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.39 | 282.50 | 287.39 | 24,305,994 | +4.81(+1.70%) |
Aug 11, 2022 | 286.35 | 286.70 | 282.07 | 282.57 | 20,376,344 | -2.11(-0.74%) |
Aug 10, 2022 | 283.71 | 285.32 | 282.50 | 284.68 | 25,070,510 | +6.75(+2.43%) |
Aug 09, 2022 | 275.31 | 278.70 | 273.31 | 277.93 | 23,760,478 | +1.95(+0.71%) |
Aug 08, 2022 | 279.65 | 281.49 | 274.99 | 275.98 | 19,044,514 | -2.55(-0.92%) |
Aug 05, 2022 | 274.83 | 279.26 | 274.36 | 278.53 | 17,038,552 | -0.73(-0.26%) |
Aug 04, 2022 | 277.44 | 279.40 | 275.83 | 279.26 | 18,370,316 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.11 | 272.33 | 278.10 | 23,878,336 | +7.53(+2.78%) |
Aug 02, 2022 | 271.73 | 273.59 | 268.16 | 270.56 | 23,105,812 | -3.14(-1.15%) |
Aug 01, 2022 | 273.52 | 276.92 | 271.57 | 273.70 | 21,872,792 | -2.69(-0.97%) |
Jul 29, 2022 | 273.40 | 277.63 | 272.35 | 276.39 | 32,711,720 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.54 | 263.72 | 272.13 | 33,969,708 | +7.55(+2.85%) |
Jul 27, 2022 | 257.12 | 265.87 | 254.84 | 264.58 | 46,733,420 | +16.58(+6.69%) |
Jul 26, 2022 | 255.84 | 255.85 | 245.71 | 248.00 | 39,779,204 | -7.18(-2.81%) |
Jul 25, 2022 | 256.95 | 257.45 | 252.83 | 255.18 | 21,384,178 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.22 | 255.06 | 256.33 | 22,271,382 | -4.41(-1.69%) |
Jul 21, 2022 | 255.77 | 260.79 | 253.05 | 260.74 | 22,742,740 | +2.53(+0.98%) |
Jul 20, 2022 | 255.88 | 260.77 | 254.90 | 258.21 | 23,241,354 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.70 | 249.75 | 255.51 | 25,363,664 | +5.20(+2.08%) |
Jul 18, 2022 | 255.73 | 256.80 | 249.38 | 250.31 | 21,296,474 | -2.43(-0.96%) |
Jul 15, 2022 | 251.76 | 256.34 | 250.83 | 252.74 | 30,242,650 | +2.60(+1.04%) |
Jul 14, 2022 | 246.69 | 251.19 | 242.13 | 250.15 | 25,483,202 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.27 | 248.81 | 29,977,728 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.82 | 248.14 | 249.75 | 36,420,164 | -10.67(-4.10%) |
Jul 11, 2022 | 261.54 | 262.40 | 258.12 | 260.41 | 19,823,380 | -3.10(-1.18%) |
Jul 08, 2022 | 260.69 | 263.95 | 259.21 | 263.51 | 19,969,670 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.89 | 260.92 | 264.22 | 21,182,340 | +2.14(+0.81%) |
Jul 06, 2022 | 259.67 | 263.84 | 258.34 | 262.09 | 24,190,614 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.91 | 250.79 | 258.78 | 23,361,398 | +3.22(+1.26%) |