Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 255.94 | 259.05 | 252.09 | 252.24 | 22,728 | -3.23(-1.26%) |
Sep 29, 2022 | 256.68 | 256.68 | 253.13 | 255.47 | 90,178 | -2.35(-0.91%) |
Sep 28, 2022 | 253.42 | 258.99 | 252.54 | 257.82 | 47,004 | +4.94(+1.95%) |
Sep 27, 2022 | 255.36 | 256.90 | 252.11 | 252.88 | 28,990 | -0.76(-0.30%) |
Sep 26, 2022 | 254.80 | 255.46 | 252.60 | 253.64 | 39,635 | -2.14(-0.84%) |
Sep 23, 2022 | 256.82 | 256.82 | 252.23 | 255.79 | 62,580 | -3.23(-1.25%) |
Sep 22, 2022 | 260.10 | 260.49 | 257.20 | 259.02 | 25,991 | -1.57(-0.60%) |
Sep 21, 2022 | 266.63 | 267.84 | 260.51 | 260.59 | 26,033 | -4.45(-1.68%) |
Sep 20, 2022 | 266.59 | 267.71 | 263.59 | 265.05 | 42,852 | -2.38(-0.89%) |
Sep 19, 2022 | 265.12 | 267.67 | 263.90 | 267.43 | 37,271 | -0.10(-0.04%) |
Sep 16, 2022 | 266.31 | 268.02 | 264.94 | 267.53 | 31,848 | -1.55(-0.57%) |
Sep 15, 2022 | 266.20 | 271.23 | 266.20 | 269.07 | 24,932 | +4.64(+1.75%) |
Sep 14, 2022 | 267.68 | 267.68 | 262.54 | 264.44 | 26,370 | -2.79(-1.04%) |
Sep 13, 2022 | 271.89 | 272.08 | 266.56 | 267.22 | 23,539 | -8.82(-3.20%) |
Sep 12, 2022 | 274.45 | 276.66 | 272.93 | 276.05 | 30,709 | +2.88(+1.05%) |
Sep 09, 2022 | 273.83 | 274.21 | 273.01 | 273.17 | 13,128 | +1.19(+0.44%) |
Sep 08, 2022 | 266.72 | 272.14 | 266.72 | 271.98 | 60,577 | +4.37(+1.63%) |
Sep 07, 2022 | 262.36 | 267.94 | 262.05 | 267.61 | 32,088 | +5.37(+2.05%) |
Sep 06, 2022 | 263.41 | 265.57 | 261.74 | 262.24 | 16,814 | -0.95(-0.36%) |
Sep 02, 2022 | 267.92 | 267.92 | 262.15 | 263.18 | 39,245 | -2.27(-0.86%) |
Sep 01, 2022 | 262.61 | 265.70 | 261.19 | 265.46 | 161,566 | +1.61(+0.61%) |
Aug 31, 2022 | 266.26 | 267.56 | 263.79 | 263.85 | 19,510 | -1.57(-0.59%) |
Aug 30, 2022 | 269.35 | 269.79 | 264.96 | 265.42 | 44,177 | -3.20(-1.19%) |
Aug 29, 2022 | 266.36 | 269.99 | 265.73 | 268.62 | 172,595 | +0.35(+0.13%) |
Aug 26, 2022 | 275.60 | 275.60 | 268.14 | 268.27 | 44,552 | -7.32(-2.66%) |
Aug 25, 2022 | 273.75 | 275.70 | 271.76 | 275.58 | 25,930 | +2.72(+1.00%) |
Aug 24, 2022 | 272.27 | 273.69 | 272.11 | 272.87 | 13,189 | +0.85(+0.31%) |
Aug 23, 2022 | 275.12 | 275.12 | 271.49 | 272.02 | 218,456 | -3.52(-1.28%) |
Aug 22, 2022 | 275.63 | 276.87 | 274.40 | 275.53 | 20,771 | -1.87(-0.67%) |
Aug 19, 2022 | 276.28 | 278.50 | 276.27 | 277.40 | 41,074 | +0.68(+0.25%) |
Aug 18, 2022 | 277.46 | 277.46 | 275.00 | 276.73 | 69,089 | -0.49(-0.18%) |
Aug 17, 2022 | 278.39 | 278.75 | 276.83 | 277.22 | 45,558 | -3.18(-1.13%) |
Aug 16, 2022 | 282.40 | 282.40 | 279.96 | 280.40 | 31,240 | -2.00(-0.71%) |
Aug 15, 2022 | 280.69 | 283.14 | 280.02 | 282.40 | 103,088 | +0.57(+0.20%) |
Aug 12, 2022 | 277.86 | 281.88 | 277.76 | 281.83 | 40,429 | +4.88(+1.76%) |
Aug 11, 2022 | 279.17 | 280.99 | 276.29 | 276.94 | 37,516 | -1.68(-0.60%) |
Aug 10, 2022 | 278.15 | 278.80 | 276.22 | 278.63 | 53,434 | +3.44(+1.25%) |
Aug 09, 2022 | 276.17 | 278.30 | 274.90 | 275.19 | 51,982 | -0.62(-0.23%) |
Aug 08, 2022 | 276.45 | 278.20 | 275.08 | 275.81 | 54,959 | +1.43(+0.52%) |
Aug 05, 2022 | 271.43 | 274.84 | 270.97 | 274.38 | 565,833 | +1.11(+0.41%) |
Aug 04, 2022 | 276.35 | 276.61 | 273.16 | 273.27 | 77,169 | -2.51(-0.91%) |
Aug 03, 2022 | 274.11 | 276.73 | 273.51 | 275.78 | 119,187 | +4.50(+1.66%) |
Aug 02, 2022 | 270.54 | 273.51 | 269.89 | 271.28 | 24,865 | +0.70(+0.26%) |
Aug 01, 2022 | 271.69 | 272.95 | 269.38 | 270.58 | 73,614 | -1.79(-0.66%) |
Jul 29, 2022 | 270.75 | 272.81 | 269.83 | 272.37 | 24,605 | +1.37(+0.51%) |
Jul 28, 2022 | 269.68 | 271.65 | 266.35 | 271.00 | 26,925 | +1.33(+0.49%) |
Jul 27, 2022 | 269.45 | 270.63 | 266.75 | 269.67 | 29,376 | +1.23(+0.46%) |
Jul 26, 2022 | 267.81 | 269.83 | 267.81 | 268.44 | 41,345 | +1.05(+0.39%) |
Jul 25, 2022 | 266.23 | 269.28 | 266.23 | 267.39 | 43,036 | +2.01(+0.76%) |
Jul 22, 2022 | 267.50 | 268.85 | 263.84 | 265.38 | 42,144 | +0.90(+0.34%) |
Jul 21, 2022 | 261.60 | 264.51 | 260.32 | 264.48 | 58,851 | +2.01(+0.77%) |
Jul 20, 2022 | 266.82 | 266.82 | 260.84 | 262.48 | 49,269 | -4.48(-1.68%) |
Jul 19, 2022 | 262.19 | 267.06 | 262.19 | 266.96 | 19,929 | +7.01(+2.70%) |
Jul 18, 2022 | 264.52 | 264.52 | 259.21 | 259.94 | 78,334 | -3.66(-1.39%) |
Jul 15, 2022 | 259.69 | 264.06 | 258.71 | 263.61 | 23,314 | +9.32(+3.66%) |
Jul 14, 2022 | 251.59 | 254.66 | 249.70 | 254.29 | 69,858 | -0.92(-0.36%) |
Jul 13, 2022 | 256.05 | 257.86 | 254.76 | 255.21 | 26,598 | -3.65(-1.41%) |
Jul 12, 2022 | 258.48 | 260.08 | 258.35 | 258.86 | 27,311 | -0.49(-0.19%) |
Jul 11, 2022 | 260.32 | 261.51 | 258.91 | 259.35 | 27,120 | -2.39(-0.91%) |
Jul 08, 2022 | 259.61 | 265.19 | 259.61 | 261.75 | 24,510 | +1.95(+0.75%) |
Jul 07, 2022 | 258.16 | 260.10 | 258.16 | 259.80 | 52,623 | +2.92(+1.13%) |
Jul 06, 2022 | 254.47 | 258.28 | 254.47 | 256.88 | 45,740 | +2.15(+0.84%) |
Jul 05, 2022 | 253.66 | 254.95 | 248.19 | 254.74 | 56,815 | -1.56(-0.61%) |