Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 252.55 | 254.91 | 246.52 | 246.77 | 802,130 | -5.37(-2.13%) |
Sep 29, 2022 | 250.90 | 253.26 | 249.84 | 252.14 | 681,312 | -1.98(-0.78%) |
Sep 28, 2022 | 248.57 | 255.62 | 246.54 | 254.12 | 701,382 | +6.38(+2.57%) |
Sep 27, 2022 | 248.82 | 251.33 | 244.87 | 247.74 | 935,430 | +1.86(+0.75%) |
Sep 26, 2022 | 246.03 | 251.00 | 244.45 | 245.89 | 689,217 | -0.15(-0.06%) |
Sep 23, 2022 | 239.31 | 246.26 | 238.07 | 246.03 | 1,121,922 | +3.62(+1.49%) |
Sep 22, 2022 | 247.59 | 248.45 | 241.60 | 242.41 | 678,867 | -7.16(-2.87%) |
Sep 21, 2022 | 254.48 | 257.60 | 249.48 | 249.58 | 740,338 | -1.96(-0.78%) |
Sep 20, 2022 | 253.74 | 255.09 | 248.85 | 251.54 | 740,740 | -4.66(-1.82%) |
Sep 19, 2022 | 249.96 | 256.87 | 249.39 | 256.20 | 824,019 | +4.22(+1.67%) |
Sep 16, 2022 | 246.88 | 252.95 | 242.57 | 251.99 | 2,007,691 | -2.31(-0.91%) |
Sep 15, 2022 | 258.21 | 260.19 | 252.87 | 254.30 | 787,324 | -3.34(-1.30%) |
Sep 14, 2022 | 259.73 | 259.75 | 255.07 | 257.64 | 621,108 | -0.86(-0.33%) |
Sep 13, 2022 | 264.74 | 267.22 | 257.56 | 258.50 | 1,097,169 | -15.28(-5.58%) |
Sep 12, 2022 | 267.30 | 276.31 | 267.05 | 273.78 | 817,468 | +7.15(+2.68%) |
Sep 09, 2022 | 259.36 | 266.90 | 259.36 | 266.63 | 761,501 | +8.94(+3.47%) |
Sep 08, 2022 | 259.89 | 260.07 | 253.75 | 257.69 | 1,194,710 | -4.17(-1.59%) |
Sep 07, 2022 | 270.24 | 270.24 | 257.57 | 261.86 | 1,368,335 | -7.95(-2.95%) |
Sep 06, 2022 | 271.88 | 274.54 | 268.19 | 269.81 | 834,962 | +0.07(+0.03%) |
Sep 02, 2022 | 278.08 | 278.74 | 267.42 | 269.74 | 647,921 | -5.43(-1.97%) |
Sep 01, 2022 | 266.60 | 275.40 | 264.81 | 275.17 | 928,023 | +6.24(+2.32%) |
Aug 31, 2022 | 276.20 | 276.20 | 266.40 | 268.93 | 1,108,039 | -4.85(-1.77%) |
Aug 30, 2022 | 277.99 | 279.19 | 270.35 | 273.78 | 923,566 | -3.46(-1.25%) |
Aug 29, 2022 | 281.29 | 281.99 | 276.71 | 277.23 | 629,897 | -5.81(-2.05%) |
Aug 26, 2022 | 296.31 | 299.89 | 282.56 | 283.04 | 826,232 | -15.12(-5.07%) |
Aug 25, 2022 | 291.26 | 298.23 | 288.95 | 298.16 | 616,326 | +9.45(+3.27%) |
Aug 24, 2022 | 290.65 | 292.26 | 287.84 | 288.71 | 592,185 | -0.57(-0.20%) |
Aug 23, 2022 | 288.89 | 291.87 | 287.52 | 289.28 | 483,208 | +0.04(+0.01%) |
Aug 22, 2022 | 289.87 | 292.27 | 287.29 | 289.24 | 809,196 | -5.08(-1.73%) |
Aug 19, 2022 | 297.28 | 297.79 | 292.36 | 294.33 | 674,655 | -6.21(-2.07%) |
Aug 18, 2022 | 299.89 | 304.03 | 299.35 | 300.54 | 514,255 | +0.09(+0.03%) |
Aug 17, 2022 | 301.87 | 303.06 | 293.69 | 300.45 | 959,938 | -6.79(-2.21%) |
Aug 16, 2022 | 308.46 | 310.62 | 305.49 | 307.24 | 524,554 | -2.20(-0.71%) |
Aug 15, 2022 | 311.45 | 313.31 | 306.48 | 309.44 | 701,619 | -2.00(-0.64%) |
Aug 12, 2022 | 314.26 | 316.09 | 308.77 | 311.44 | 730,672 | -1.07(-0.34%) |
Aug 11, 2022 | 314.55 | 320.77 | 311.90 | 312.51 | 859,919 | +0.01(+0.00%) |
Aug 10, 2022 | 306.36 | 314.23 | 303.86 | 312.50 | 898,038 | +13.34(+4.46%) |
Aug 09, 2022 | 302.72 | 304.67 | 296.55 | 299.16 | 876,867 | -4.94(-1.63%) |
Aug 08, 2022 | 301.55 | 306.98 | 300.38 | 304.11 | 759,340 | +3.71(+1.23%) |
Aug 05, 2022 | 292.04 | 300.57 | 291.59 | 300.40 | 657,557 | +4.05(+1.37%) |
Aug 04, 2022 | 293.07 | 296.48 | 290.58 | 296.35 | 534,834 | +3.35(+1.14%) |
Aug 03, 2022 | 293.28 | 294.76 | 289.42 | 293.00 | 734,178 | +1.53(+0.52%) |
Aug 02, 2022 | 300.45 | 300.45 | 291.19 | 291.47 | 1,142,179 | -9.54(-3.17%) |
Aug 01, 2022 | 297.26 | 303.55 | 296.21 | 301.01 | 882,582 | +0.28(+0.09%) |
Jul 29, 2022 | 288.78 | 301.56 | 288.31 | 300.74 | 1,328,531 | +10.25(+3.53%) |
Jul 28, 2022 | 274.28 | 291.82 | 273.55 | 290.48 | 1,183,963 | +19.50(+7.20%) |
Jul 27, 2022 | 270.49 | 271.59 | 260.20 | 270.98 | 1,783,552 | +0.38(+0.14%) |
Jul 26, 2022 | 272.07 | 275.56 | 266.92 | 270.61 | 924,383 | -2.43(-0.89%) |
Jul 25, 2022 | 275.27 | 277.92 | 270.44 | 273.03 | 817,198 | -3.38(-1.22%) |
Jul 22, 2022 | 279.92 | 281.49 | 274.99 | 276.41 | 893,261 | -3.19(-1.14%) |
Jul 21, 2022 | 274.46 | 282.13 | 273.36 | 279.60 | 1,096,102 | +5.51(+2.01%) |
Jul 20, 2022 | 267.76 | 274.45 | 266.34 | 274.09 | 632,103 | +5.92(+2.21%) |
Jul 19, 2022 | 261.62 | 269.41 | 260.31 | 268.18 | 500,103 | +9.07(+3.50%) |
Jul 18, 2022 | 255.23 | 261.66 | 254.55 | 259.11 | 746,753 | +6.13(+2.42%) |
Jul 15, 2022 | 251.95 | 256.45 | 250.57 | 252.98 | 735,559 | +4.37(+1.76%) |
Jul 14, 2022 | 243.95 | 249.50 | 241.28 | 248.61 | 676,301 | +1.57(+0.63%) |
Jul 13, 2022 | 252.07 | 256.99 | 245.30 | 247.04 | 1,024,299 | -13.37(-5.13%) |
Jul 12, 2022 | 262.77 | 268.90 | 259.81 | 260.41 | 965,884 | -6.66(-2.49%) |
Jul 11, 2022 | 267.18 | 268.89 | 265.50 | 267.07 | 584,422 | -3.46(-1.28%) |
Jul 08, 2022 | 270.41 | 273.39 | 264.44 | 270.53 | 675,259 | -0.66(-0.24%) |
Jul 07, 2022 | 263.86 | 271.62 | 263.09 | 271.19 | 806,303 | +9.41(+3.60%) |
Jul 06, 2022 | 260.05 | 264.34 | 256.18 | 261.78 | 592,417 | +5.12(+2.00%) |
Jul 05, 2022 | 255.34 | 257.27 | 250.09 | 256.65 | 719,624 | -1.97(-0.76%) |