Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 234.67 | 236.88 | 229.19 | 229.36 | 36,246,560 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.30 | 230.85 | 233.89 | 27,888,550 | -3.52(-1.48%) |
Sep 28, 2022 | 233.21 | 238.65 | 231.16 | 237.41 | 29,470,464 | +4.59(+1.97%) |
Sep 27, 2022 | 236.33 | 238.13 | 230.94 | 232.82 | 27,426,964 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.78 | 233.30 | 233.84 | 28,100,034 | -0.46(-0.20%) |
Sep 23, 2022 | 235.90 | 237.47 | 231.63 | 234.31 | 34,703,404 | -3.01(-1.27%) |
Sep 22, 2022 | 234.25 | 240.15 | 233.96 | 237.32 | 31,532,002 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.27 | 235.32 | 29,037,776 | -3.45(-1.44%) |
Sep 20, 2022 | 238.39 | 239.81 | 236.00 | 238.77 | 27,059,912 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.41 | 237.19 | 240.80 | 27,225,080 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.57 | 238.38 | 241.02 | 40,405,920 | -0.63(-0.26%) |
Sep 15, 2022 | 245.97 | 247.58 | 240.31 | 241.65 | 32,000,226 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.06 | 248.39 | 24,274,498 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.44 | 247.77 | 248.16 | 33,856,508 | -14.44(-5.50%) |
Sep 12, 2022 | 261.74 | 263.39 | 261.13 | 262.60 | 19,038,306 | +2.16(+0.83%) |
Sep 09, 2022 | 256.54 | 261.20 | 256.33 | 260.44 | 22,434,296 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.47 | 250.92 | 254.59 | 20,625,434 | +0.42(+0.17%) |
Sep 07, 2022 | 250.83 | 254.90 | 249.37 | 254.17 | 24,490,884 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.91 | 248.11 | 249.40 | 21,649,856 | -2.77(-1.10%) |
Sep 02, 2022 | 257.72 | 260.72 | 250.61 | 252.17 | 23,263,630 | -4.27(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.44 | 23,608,390 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.05 | 257.36 | 257.50 | 25,157,740 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 262.99 | 256.70 | 259.00 | 23,114,200 | -2.20(-0.84%) |
Aug 29, 2022 | 261.81 | 263.34 | 259.84 | 261.20 | 20,650,484 | -2.82(-1.07%) |
Aug 26, 2022 | 274.84 | 276.08 | 263.91 | 264.02 | 27,974,860 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.78 | 270.35 | 274.61 | 17,529,260 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.93 | 271.60 | 18,410,362 | -0.64(-0.24%) |
Aug 23, 2022 | 272.24 | 274.62 | 271.21 | 272.24 | 17,793,546 | -1.29(-0.47%) |
Aug 22, 2022 | 277.79 | 278.17 | 273.01 | 273.53 | 25,443,494 | -8.27(-2.94%) |
Aug 19, 2022 | 284.51 | 284.86 | 281.22 | 281.80 | 20,887,590 | -3.96(-1.39%) |
Aug 18, 2022 | 285.78 | 287.47 | 284.69 | 285.76 | 17,445,752 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.89 | 285.07 | 286.89 | 18,553,022 | -0.76(-0.26%) |
Aug 16, 2022 | 286.94 | 288.96 | 285.40 | 287.65 | 18,410,792 | -0.75(-0.26%) |
Aug 15, 2022 | 285.97 | 289.10 | 285.10 | 288.40 | 18,393,222 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.98 | 286.87 | 24,350,368 | +4.81(+1.70%) |
Aug 11, 2022 | 285.82 | 286.18 | 281.56 | 282.06 | 20,413,544 | -2.10(-0.74%) |
Aug 10, 2022 | 283.19 | 284.80 | 281.98 | 284.16 | 25,116,280 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.81 | 277.42 | 23,803,856 | +1.94(+0.71%) |
Aug 08, 2022 | 279.14 | 280.98 | 274.49 | 275.48 | 19,079,282 | -2.55(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.86 | 278.02 | 17,069,658 | -0.73(-0.26%) |
Aug 04, 2022 | 276.93 | 278.89 | 275.33 | 278.75 | 18,403,854 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.60 | 271.83 | 277.59 | 23,921,930 | +7.52(+2.78%) |
Aug 02, 2022 | 271.23 | 273.09 | 267.67 | 270.07 | 23,147,994 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.42 | 271.07 | 273.21 | 21,912,724 | -2.68(-0.97%) |
Jul 29, 2022 | 272.90 | 277.13 | 271.85 | 275.89 | 32,771,440 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.24 | 271.63 | 34,031,728 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.38 | 254.38 | 264.10 | 46,818,740 | +16.55(+6.69%) |
Jul 26, 2022 | 255.37 | 255.39 | 245.26 | 247.55 | 39,851,828 | -7.16(-2.81%) |
Jul 25, 2022 | 256.48 | 256.98 | 252.37 | 254.71 | 21,423,218 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.59 | 255.86 | 22,312,042 | -4.40(-1.69%) |
Jul 21, 2022 | 255.30 | 260.31 | 252.59 | 260.26 | 22,784,262 | +2.52(+0.98%) |
Jul 20, 2022 | 255.41 | 260.29 | 254.44 | 257.74 | 23,283,784 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.23 | 249.30 | 255.04 | 25,409,970 | +5.19(+2.08%) |
Jul 18, 2022 | 255.26 | 256.33 | 248.92 | 249.86 | 21,335,354 | -2.43(-0.96%) |
Jul 15, 2022 | 251.30 | 255.87 | 250.37 | 252.28 | 30,297,862 | +2.59(+1.04%) |
Jul 14, 2022 | 246.24 | 250.73 | 241.69 | 249.69 | 25,529,726 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.82 | 248.35 | 30,032,456 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.34 | 247.68 | 249.29 | 36,486,656 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.92 | 257.65 | 259.94 | 19,859,572 | -3.09(-1.18%) |
Jul 08, 2022 | 260.21 | 263.47 | 258.74 | 263.03 | 20,006,128 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.40 | 260.44 | 263.74 | 21,221,012 | +2.13(+0.82%) |
Jul 06, 2022 | 259.19 | 263.36 | 257.87 | 261.61 | 24,234,778 | +3.30(+1.28%) |
Jul 05, 2022 | 251.73 | 258.44 | 250.34 | 258.31 | 23,404,048 | +3.21(+1.26%) |