Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 235.09 | 237.31 | 229.61 | 229.78 | 36,181,300 | -4.54(-1.94%) |
Sep 29, 2022 | 235.68 | 236.73 | 231.26 | 234.31 | 27,838,338 | -3.52(-1.48%) |
Sep 28, 2022 | 233.63 | 239.08 | 231.58 | 237.84 | 29,417,404 | +4.60(+1.97%) |
Sep 27, 2022 | 236.76 | 238.56 | 231.35 | 233.24 | 27,377,582 | -1.03(-0.44%) |
Sep 26, 2022 | 233.86 | 238.21 | 233.72 | 234.26 | 28,049,442 | -0.46(-0.20%) |
Sep 23, 2022 | 236.33 | 237.89 | 232.04 | 234.73 | 34,640,924 | -3.02(-1.27%) |
Sep 22, 2022 | 234.68 | 240.59 | 234.38 | 237.75 | 31,475,230 | +2.00(+0.85%) |
Sep 21, 2022 | 240.99 | 244.34 | 235.69 | 235.74 | 28,985,496 | -3.45(-1.44%) |
Sep 20, 2022 | 238.82 | 240.24 | 236.42 | 239.20 | 27,011,192 | -2.04(-0.85%) |
Sep 19, 2022 | 239.21 | 241.85 | 237.62 | 241.24 | 27,176,062 | -0.22(-0.09%) |
Sep 16, 2022 | 240.98 | 242.01 | 238.81 | 241.46 | 40,333,172 | -0.63(-0.26%) |
Sep 15, 2022 | 246.42 | 248.03 | 240.75 | 242.09 | 31,942,612 | -6.75(-2.71%) |
Sep 14, 2022 | 250.13 | 250.82 | 246.51 | 248.84 | 24,230,792 | +0.23(+0.09%) |
Sep 13, 2022 | 255.37 | 256.91 | 248.21 | 248.61 | 33,795,552 | -14.46(-5.50%) |
Sep 12, 2022 | 262.21 | 263.86 | 261.60 | 263.07 | 19,004,028 | +2.16(+0.83%) |
Sep 09, 2022 | 257.00 | 261.67 | 256.80 | 260.91 | 22,393,904 | +5.86(+2.30%) |
Sep 08, 2022 | 254.05 | 256.94 | 251.37 | 255.05 | 20,588,298 | +0.42(+0.17%) |
Sep 07, 2022 | 251.28 | 255.36 | 249.82 | 254.63 | 24,446,788 | +4.78(+1.91%) |
Sep 06, 2022 | 252.76 | 254.37 | 248.56 | 249.85 | 21,610,876 | -2.77(-1.10%) |
Sep 02, 2022 | 258.19 | 261.19 | 251.07 | 252.62 | 23,221,746 | -4.28(-1.67%) |
Sep 01, 2022 | 255.40 | 257.39 | 251.98 | 256.91 | 23,565,884 | -1.06(-0.41%) |
Aug 31, 2022 | 261.83 | 263.53 | 257.82 | 257.96 | 25,112,446 | -1.51(-0.58%) |
Aug 30, 2022 | 263.09 | 263.47 | 257.16 | 259.47 | 23,072,584 | -2.20(-0.84%) |
Aug 29, 2022 | 262.28 | 263.81 | 260.31 | 261.67 | 20,613,304 | -2.82(-1.07%) |
Aug 26, 2022 | 275.33 | 276.58 | 264.38 | 264.49 | 27,924,494 | -10.62(-3.86%) |
Aug 25, 2022 | 273.61 | 275.28 | 270.84 | 275.11 | 17,497,700 | +3.02(+1.11%) |
Aug 24, 2022 | 271.71 | 273.51 | 271.42 | 272.09 | 18,377,216 | -0.64(-0.24%) |
Aug 23, 2022 | 272.73 | 275.12 | 271.70 | 272.73 | 17,761,510 | -1.29(-0.47%) |
Aug 22, 2022 | 278.30 | 278.67 | 273.50 | 274.02 | 25,397,686 | -8.29(-2.94%) |
Aug 19, 2022 | 285.02 | 285.37 | 281.73 | 282.31 | 20,849,984 | -3.97(-1.39%) |
Aug 18, 2022 | 286.30 | 287.99 | 285.20 | 286.28 | 17,414,342 | -1.13(-0.39%) |
Aug 17, 2022 | 285.85 | 289.41 | 285.58 | 287.41 | 18,519,618 | -0.76(-0.26%) |
Aug 16, 2022 | 287.46 | 289.48 | 285.92 | 288.17 | 18,377,644 | -0.75(-0.26%) |
Aug 15, 2022 | 286.49 | 289.62 | 285.61 | 288.92 | 18,360,106 | +1.54(+0.53%) |
Aug 12, 2022 | 284.01 | 287.38 | 282.49 | 287.38 | 24,306,526 | +4.81(+1.70%) |
Aug 11, 2022 | 286.34 | 286.69 | 282.07 | 282.57 | 20,376,792 | -2.11(-0.74%) |
Aug 10, 2022 | 283.70 | 285.31 | 282.49 | 284.68 | 25,071,060 | +6.75(+2.43%) |
Aug 09, 2022 | 275.30 | 278.69 | 273.30 | 277.92 | 23,760,998 | +1.95(+0.71%) |
Aug 08, 2022 | 279.64 | 281.49 | 274.99 | 275.97 | 19,044,932 | -2.55(-0.92%) |
Aug 05, 2022 | 274.82 | 279.25 | 274.36 | 278.52 | 17,038,924 | -0.73(-0.26%) |
Aug 04, 2022 | 277.43 | 279.40 | 275.82 | 279.25 | 18,370,718 | +1.16(+0.42%) |
Aug 03, 2022 | 272.47 | 279.10 | 272.32 | 278.09 | 23,878,860 | +7.53(+2.78%) |
Aug 02, 2022 | 271.72 | 273.58 | 268.16 | 270.56 | 23,106,318 | -3.14(-1.15%) |
Aug 01, 2022 | 273.51 | 276.92 | 271.56 | 273.70 | 21,873,270 | -2.69(-0.97%) |
Jul 29, 2022 | 273.39 | 277.63 | 272.34 | 276.39 | 32,712,438 | +4.26(+1.57%) |
Jul 28, 2022 | 265.57 | 273.53 | 263.72 | 272.12 | 33,970,456 | +7.55(+2.85%) |
Jul 27, 2022 | 257.11 | 265.86 | 254.84 | 264.57 | 46,734,444 | +16.58(+6.69%) |
Jul 26, 2022 | 255.83 | 255.85 | 245.70 | 247.99 | 39,780,076 | -7.18(-2.81%) |
Jul 25, 2022 | 256.94 | 257.44 | 252.83 | 255.17 | 21,384,646 | -1.15(-0.45%) |
Jul 22, 2022 | 261.13 | 261.21 | 255.05 | 256.32 | 22,271,870 | -4.41(-1.69%) |
Jul 21, 2022 | 255.76 | 260.78 | 253.04 | 260.73 | 22,743,240 | +2.53(+0.98%) |
Jul 20, 2022 | 255.87 | 260.76 | 254.90 | 258.20 | 23,241,862 | +2.70(+1.06%) |
Jul 19, 2022 | 253.59 | 255.69 | 249.75 | 255.50 | 25,364,220 | +5.20(+2.08%) |
Jul 18, 2022 | 255.72 | 256.80 | 249.37 | 250.31 | 21,296,940 | -2.43(-0.96%) |
Jul 15, 2022 | 251.75 | 256.33 | 250.82 | 252.74 | 30,243,314 | +2.60(+1.04%) |
Jul 14, 2022 | 246.68 | 251.18 | 242.13 | 250.14 | 25,483,760 | +1.34(+0.54%) |
Jul 13, 2022 | 246.31 | 249.62 | 244.26 | 248.80 | 29,978,384 | -0.94(-0.38%) |
Jul 12, 2022 | 261.76 | 261.81 | 248.13 | 249.74 | 36,420,964 | -10.67(-4.10%) |
Jul 11, 2022 | 261.53 | 262.40 | 258.11 | 260.41 | 19,823,816 | -3.10(-1.18%) |
Jul 08, 2022 | 260.68 | 263.94 | 259.20 | 263.51 | 19,970,108 | -0.71(-0.27%) |
Jul 07, 2022 | 261.01 | 264.88 | 260.91 | 264.22 | 21,182,804 | +2.14(+0.82%) |
Jul 06, 2022 | 259.66 | 263.83 | 258.33 | 262.08 | 24,191,146 | +3.31(+1.28%) |
Jul 05, 2022 | 252.19 | 258.90 | 250.79 | 258.77 | 23,361,910 | +3.22(+1.26%) |