Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 267.05 | 270.86 | 264.11 | 265.24 | 4,982,309 | -2.30(-0.86%) |
Sep 29, 2022 | 267.71 | 267.95 | 264.08 | 267.54 | 4,700,225 | -3.71(-1.37%) |
Sep 28, 2022 | 264.55 | 272.50 | 262.13 | 271.25 | 6,049,154 | +12.98(+5.02%) |
Sep 27, 2022 | 258.91 | 263.08 | 256.63 | 258.27 | 3,852,358 | +2.03(+0.79%) |
Sep 26, 2022 | 260.90 | 262.95 | 255.31 | 256.24 | 4,350,440 | -4.19(-1.61%) |
Sep 23, 2022 | 257.50 | 260.78 | 255.99 | 260.43 | 3,670,228 | +1.73(+0.67%) |
Sep 22, 2022 | 260.70 | 260.70 | 257.46 | 258.70 | 3,657,480 | -2.34(-0.89%) |
Sep 21, 2022 | 265.30 | 269.27 | 260.98 | 261.04 | 3,300,187 | -2.50(-0.95%) |
Sep 20, 2022 | 266.14 | 267.97 | 260.85 | 263.54 | 3,058,849 | -6.01(-2.23%) |
Sep 19, 2022 | 262.97 | 270.32 | 262.90 | 269.55 | 3,169,881 | +4.28(+1.61%) |
Sep 16, 2022 | 258.62 | 265.83 | 258.47 | 265.27 | 9,919,861 | +4.26(+1.63%) |
Sep 15, 2022 | 267.11 | 267.23 | 260.05 | 261.01 | 4,049,962 | -4.61(-1.74%) |
Sep 14, 2022 | 268.56 | 268.70 | 262.58 | 265.62 | 4,365,529 | -1.53(-0.57%) |
Sep 13, 2022 | 280.69 | 282.68 | 266.56 | 267.15 | 4,990,114 | -18.85(-6.59%) |
Sep 12, 2022 | 289.13 | 291.09 | 284.86 | 286.00 | 3,779,078 | -2.14(-0.74%) |
Sep 09, 2022 | 287.87 | 290.76 | 286.76 | 288.14 | 2,881,684 | -0.12(-0.04%) |
Sep 08, 2022 | 284.52 | 288.55 | 283.12 | 288.27 | 2,811,885 | +2.34(+0.82%) |
Sep 07, 2022 | 279.18 | 286.15 | 279.04 | 285.93 | 3,136,537 | +7.62(+2.74%) |
Sep 06, 2022 | 281.85 | 283.08 | 276.12 | 278.31 | 4,275,586 | -2.27(-0.81%) |
Sep 02, 2022 | 284.63 | 285.29 | 278.87 | 280.58 | 2,866,290 | -1.41(-0.50%) |
Sep 01, 2022 | 277.22 | 282.19 | 275.60 | 281.99 | 3,892,525 | +4.76(+1.72%) |
Aug 31, 2022 | 280.69 | 281.13 | 277.10 | 277.24 | 4,552,553 | -2.67(-0.95%) |
Aug 30, 2022 | 285.12 | 286.40 | 278.54 | 279.91 | 3,028,656 | -3.08(-1.09%) |
Aug 29, 2022 | 283.22 | 286.22 | 281.04 | 282.98 | 2,838,944 | -1.70(-0.60%) |
Aug 26, 2022 | 296.33 | 297.48 | 284.61 | 284.68 | 3,471,826 | -11.15(-3.77%) |
Aug 25, 2022 | 294.75 | 296.01 | 292.06 | 295.84 | 2,648,051 | +1.60(+0.54%) |
Aug 24, 2022 | 291.32 | 296.03 | 289.89 | 294.24 | 2,612,920 | +1.15(+0.39%) |
Aug 23, 2022 | 297.20 | 297.49 | 291.88 | 293.09 | 3,426,104 | -5.07(-1.70%) |
Aug 22, 2022 | 303.77 | 305.35 | 297.68 | 298.16 | 3,290,798 | -8.70(-2.84%) |
Aug 19, 2022 | 310.34 | 311.63 | 305.38 | 306.86 | 3,653,549 | -3.71(-1.20%) |
Aug 18, 2022 | 310.33 | 313.18 | 307.72 | 310.57 | 3,032,695 | -0.52(-0.17%) |
Aug 17, 2022 | 313.32 | 314.67 | 309.48 | 311.10 | 3,311,460 | -1.55(-0.49%) |
Aug 16, 2022 | 298.89 | 317.99 | 298.80 | 312.64 | 10,564,982 | +12.19(+4.06%) |
Aug 15, 2022 | 297.99 | 301.55 | 296.19 | 300.45 | 4,096,961 | -0.27(-0.09%) |
Aug 12, 2022 | 298.54 | 300.75 | 296.42 | 300.72 | 2,380,968 | +4.01(+1.35%) |
Aug 11, 2022 | 299.71 | 300.46 | 295.64 | 296.70 | 2,559,330 | -0.85(-0.29%) |
Aug 10, 2022 | 295.57 | 298.89 | 295.14 | 297.56 | 4,045,202 | +6.08(+2.09%) |
Aug 09, 2022 | 294.99 | 296.01 | 289.66 | 291.47 | 2,729,892 | -6.46(-2.17%) |
Aug 08, 2022 | 297.82 | 301.58 | 296.47 | 297.93 | 2,623,350 | +2.18(+0.74%) |
Aug 05, 2022 | 291.63 | 295.84 | 290.79 | 295.75 | 2,124,946 | +2.41(+0.82%) |
Aug 04, 2022 | 290.83 | 296.02 | 290.83 | 293.34 | 2,846,485 | +0.76(+0.26%) |
Aug 03, 2022 | 289.70 | 294.20 | 286.82 | 292.58 | 3,485,962 | +5.41(+1.88%) |
Aug 02, 2022 | 291.65 | 291.85 | 286.51 | 287.17 | 3,236,579 | -4.88(-1.67%) |
Aug 01, 2022 | 287.11 | 294.57 | 286.51 | 292.05 | 3,459,559 | +4.66(+1.62%) |
Jul 29, 2022 | 286.50 | 287.87 | 284.04 | 287.39 | 3,390,488 | +1.25(+0.44%) |
Jul 28, 2022 | 281.72 | 287.68 | 279.97 | 286.14 | 4,179,567 | +0.69(+0.24%) |
Jul 27, 2022 | 284.79 | 286.79 | 278.66 | 285.45 | 3,389,166 | +0.70(+0.24%) |
Jul 26, 2022 | 283.63 | 287.10 | 282.59 | 284.76 | 2,815,851 | -7.61(-2.60%) |
Jul 25, 2022 | 292.99 | 293.59 | 290.15 | 292.37 | 1,999,155 | -0.42(-0.14%) |
Jul 22, 2022 | 293.81 | 296.69 | 290.66 | 292.79 | 2,504,262 | +1.52(+0.52%) |
Jul 21, 2022 | 289.22 | 291.51 | 285.42 | 291.27 | 2,057,237 | +2.58(+0.89%) |
Jul 20, 2022 | 287.38 | 290.02 | 284.85 | 288.69 | 2,652,446 | +2.36(+0.82%) |
Jul 19, 2022 | 282.14 | 286.51 | 280.11 | 286.33 | 2,738,112 | +6.48(+2.31%) |
Jul 18, 2022 | 283.87 | 285.05 | 278.86 | 279.86 | 2,789,272 | +0.61(+0.22%) |
Jul 15, 2022 | 281.54 | 282.15 | 277.85 | 279.25 | 2,772,026 | +2.80(+1.01%) |
Jul 14, 2022 | 269.16 | 277.22 | 268.97 | 276.45 | 2,955,013 | +2.20(+0.80%) |
Jul 13, 2022 | 268.95 | 276.75 | 267.17 | 274.25 | 3,079,552 | +1.97(+0.72%) |
Jul 12, 2022 | 275.96 | 280.43 | 270.65 | 272.29 | 2,821,272 | -1.21(-0.44%) |
Jul 11, 2022 | 272.34 | 276.56 | 272.31 | 273.50 | 2,568,974 | -0.08(-0.03%) |
Jul 08, 2022 | 273.12 | 275.03 | 271.13 | 273.57 | 1,980,090 | -0.21(-0.08%) |
Jul 07, 2022 | 270.11 | 274.05 | 268.78 | 273.79 | 3,281,124 | +2.97(+1.10%) |
Jul 06, 2022 | 272.16 | 273.05 | 267.89 | 270.81 | 2,309,719 | -0.14(-0.05%) |
Jul 05, 2022 | 263.10 | 270.94 | 262.65 | 270.96 | 3,395,497 | +4.44(+1.67%) |