Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 267.76 | 269.82 | 264.69 | 264.80 | 798,903 | -3.05(-1.14%) |
Sep 29, 2022 | 271.39 | 271.39 | 266.37 | 267.84 | 671,868 | -4.27(-1.57%) |
Sep 28, 2022 | 270.86 | 273.54 | 268.90 | 272.11 | 922,818 | +4.25(+1.59%) |
Sep 27, 2022 | 269.80 | 270.29 | 264.96 | 267.86 | 776,125 | +1.13(+0.42%) |
Sep 26, 2022 | 270.38 | 271.62 | 266.07 | 266.74 | 859,702 | -4.04(-1.49%) |
Sep 23, 2022 | 269.16 | 272.54 | 267.08 | 270.78 | 1,252,491 | +1.68(+0.62%) |
Sep 22, 2022 | 269.64 | 270.78 | 265.03 | 269.10 | 1,064,681 | -0.76(-0.28%) |
Sep 21, 2022 | 274.45 | 278.48 | 269.71 | 269.86 | 873,761 | -3.19(-1.17%) |
Sep 20, 2022 | 273.19 | 274.69 | 269.75 | 273.05 | 603,607 | -2.46(-0.89%) |
Sep 19, 2022 | 272.65 | 275.58 | 271.91 | 275.51 | 619,654 | +1.57(+0.57%) |
Sep 16, 2022 | 274.42 | 276.78 | 271.92 | 273.94 | 1,589,733 | -2.98(-1.07%) |
Sep 15, 2022 | 281.37 | 281.37 | 276.64 | 276.92 | 1,077,324 | -3.60(-1.28%) |
Sep 14, 2022 | 280.89 | 282.42 | 278.88 | 280.52 | 868,709 | -0.27(-0.09%) |
Sep 13, 2022 | 285.74 | 285.97 | 280.03 | 280.78 | 765,946 | -9.86(-3.39%) |
Sep 12, 2022 | 288.72 | 291.00 | 287.99 | 290.64 | 723,460 | +1.90(+0.66%) |
Sep 09, 2022 | 287.71 | 290.65 | 286.37 | 288.74 | 709,253 | +1.13(+0.39%) |
Sep 08, 2022 | 284.12 | 288.93 | 282.86 | 287.61 | 730,685 | +2.35(+0.82%) |
Sep 07, 2022 | 278.75 | 285.55 | 278.21 | 285.26 | 499,334 | +7.26(+2.61%) |
Sep 06, 2022 | 275.50 | 279.19 | 275.01 | 278.01 | 833,280 | +2.86(+1.04%) |
Sep 02, 2022 | 279.77 | 282.80 | 273.79 | 275.15 | 540,755 | -2.41(-0.87%) |
Sep 01, 2022 | 276.31 | 277.74 | 272.12 | 277.56 | 668,718 | +1.50(+0.54%) |
Aug 31, 2022 | 280.28 | 282.30 | 275.56 | 276.06 | 835,503 | -2.83(-1.01%) |
Aug 30, 2022 | 279.66 | 280.96 | 276.35 | 278.88 | 627,519 | -0.77(-0.28%) |
Aug 29, 2022 | 280.09 | 281.91 | 277.62 | 279.66 | 518,389 | -2.94(-1.04%) |
Aug 26, 2022 | 288.87 | 289.17 | 282.42 | 282.59 | 866,432 | -4.32(-1.51%) |
Aug 25, 2022 | 285.26 | 287.03 | 282.94 | 286.91 | 725,509 | +2.89(+1.02%) |
Aug 24, 2022 | 283.68 | 285.25 | 281.99 | 284.03 | 720,957 | +0.62(+0.22%) |
Aug 23, 2022 | 288.38 | 289.55 | 283.05 | 283.40 | 789,085 | -5.99(-2.07%) |
Aug 22, 2022 | 293.60 | 294.86 | 289.05 | 289.39 | 667,907 | -7.04(-2.37%) |
Aug 19, 2022 | 298.43 | 298.50 | 294.67 | 296.43 | 692,395 | -2.67(-0.89%) |
Aug 18, 2022 | 297.67 | 299.81 | 295.23 | 299.10 | 652,332 | +2.14(+0.72%) |
Aug 17, 2022 | 295.35 | 298.34 | 294.33 | 296.96 | 519,084 | -0.59(-0.20%) |
Aug 16, 2022 | 295.83 | 299.12 | 295.71 | 297.55 | 765,746 | +0.32(+0.11%) |
Aug 15, 2022 | 296.43 | 298.32 | 295.53 | 297.23 | 1,090,498 | -0.79(-0.27%) |
Aug 12, 2022 | 296.12 | 298.57 | 294.53 | 298.02 | 710,765 | +4.74(+1.61%) |
Aug 11, 2022 | 296.22 | 298.86 | 291.27 | 293.29 | 749,767 | -1.02(-0.35%) |
Aug 10, 2022 | 294.26 | 296.44 | 291.38 | 294.31 | 954,021 | +4.25(+1.47%) |
Aug 09, 2022 | 286.05 | 291.00 | 285.30 | 290.06 | 675,612 | +3.55(+1.24%) |
Aug 08, 2022 | 285.45 | 288.10 | 284.91 | 286.51 | 535,743 | +2.27(+0.80%) |
Aug 05, 2022 | 280.85 | 284.33 | 279.96 | 284.23 | 567,714 | +1.76(+0.62%) |
Aug 04, 2022 | 282.47 | 283.73 | 280.25 | 282.47 | 749,501 | -0.28(-0.10%) |
Aug 03, 2022 | 277.57 | 284.50 | 277.35 | 282.75 | 853,273 | +5.70(+2.06%) |
Aug 02, 2022 | 275.83 | 281.94 | 275.09 | 277.05 | 1,099,336 | -0.08(-0.03%) |
Aug 01, 2022 | 283.70 | 285.53 | 276.13 | 277.13 | 859,264 | -10.58(-3.68%) |
Jul 29, 2022 | 288.65 | 294.04 | 287.20 | 287.70 | 1,308,938 | -1.15(-0.40%) |
Jul 28, 2022 | 283.24 | 290.36 | 280.02 | 288.85 | 936,406 | +6.61(+2.34%) |
Jul 27, 2022 | 275.12 | 283.89 | 275.12 | 282.24 | 738,957 | +6.73(+2.44%) |
Jul 26, 2022 | 276.79 | 278.38 | 274.51 | 275.51 | 541,553 | -1.89(-0.68%) |
Jul 25, 2022 | 275.97 | 279.98 | 274.56 | 277.40 | 800,550 | +1.65(+0.60%) |
Jul 22, 2022 | 276.92 | 280.42 | 273.54 | 275.76 | 931,171 | -1.16(-0.42%) |
Jul 21, 2022 | 273.07 | 277.42 | 271.59 | 276.92 | 900,533 | +5.33(+1.96%) |
Jul 20, 2022 | 273.22 | 274.83 | 270.48 | 271.59 | 1,130,282 | -0.41(-0.15%) |
Jul 19, 2022 | 266.39 | 272.38 | 266.18 | 272.01 | 865,307 | +8.47(+3.22%) |
Jul 18, 2022 | 268.50 | 269.90 | 262.77 | 263.53 | 667,451 | -4.44(-1.66%) |
Jul 15, 2022 | 268.55 | 271.44 | 267.39 | 267.97 | 2,322,778 | +2.97(+1.12%) |
Jul 14, 2022 | 260.61 | 265.51 | 258.92 | 265.00 | 941,482 | -0.84(-0.32%) |
Jul 13, 2022 | 263.31 | 269.29 | 263.31 | 265.84 | 800,459 | -1.11(-0.41%) |
Jul 12, 2022 | 269.18 | 273.58 | 265.49 | 266.95 | 763,781 | -3.43(-1.27%) |
Jul 11, 2022 | 269.91 | 273.07 | 269.77 | 270.38 | 552,816 | -0.32(-0.12%) |
Jul 08, 2022 | 270.52 | 273.04 | 269.37 | 270.70 | 507,162 | +0.07(+0.03%) |
Jul 07, 2022 | 275.56 | 276.26 | 267.86 | 270.64 | 1,138,201 | -5.24(-1.90%) |
Jul 06, 2022 | 273.18 | 278.14 | 271.50 | 275.88 | 861,757 | +3.59(+1.32%) |
Jul 05, 2022 | 268.43 | 272.89 | 265.99 | 272.28 | 691,443 | +2.02(+0.75%) |