Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 278.88 | 282.96 | 275.99 | 276.69 | 505,846 | -1.98(-0.71%) |
Sep 29, 2022 | 277.73 | 279.93 | 274.84 | 278.67 | 438,318 | -2.72(-0.97%) |
Sep 28, 2022 | 277.03 | 282.74 | 274.29 | 281.39 | 367,915 | +6.43(+2.34%) |
Sep 27, 2022 | 278.48 | 279.89 | 272.58 | 274.96 | 292,635 | +0.21(+0.08%) |
Sep 26, 2022 | 276.60 | 279.47 | 273.81 | 274.75 | 410,064 | -1.31(-0.47%) |
Sep 23, 2022 | 276.95 | 279.04 | 273.06 | 276.06 | 326,893 | -4.04(-1.44%) |
Sep 22, 2022 | 286.33 | 287.09 | 278.45 | 280.10 | 667,056 | -7.50(-2.61%) |
Sep 21, 2022 | 292.82 | 296.18 | 287.60 | 287.60 | 284,068 | -3.44(-1.18%) |
Sep 20, 2022 | 300.45 | 300.67 | 287.98 | 291.04 | 635,097 | -11.86(-3.92%) |
Sep 19, 2022 | 296.28 | 303.12 | 296.28 | 302.90 | 466,516 | +2.82(+0.94%) |
Sep 16, 2022 | 300.20 | 300.77 | 290.90 | 300.08 | 1,848,037 | -2.47(-0.82%) |
Sep 15, 2022 | 299.54 | 306.69 | 297.91 | 302.55 | 1,420,243 | +0.47(+0.16%) |
Sep 14, 2022 | 303.96 | 309.25 | 299.22 | 302.08 | 814,504 | -0.64(-0.21%) |
Sep 13, 2022 | 301.12 | 305.83 | 300.00 | 302.72 | 948,422 | -8.60(-2.76%) |
Sep 12, 2022 | 307.07 | 311.55 | 306.60 | 311.32 | 412,951 | +5.18(+1.69%) |
Sep 09, 2022 | 300.77 | 306.85 | 299.32 | 306.14 | 369,909 | +7.58(+2.54%) |
Sep 08, 2022 | 295.00 | 298.85 | 294.54 | 298.56 | 279,163 | +1.81(+0.61%) |
Sep 07, 2022 | 290.31 | 297.44 | 290.31 | 296.75 | 235,163 | +6.33(+2.18%) |
Sep 06, 2022 | 290.75 | 293.14 | 286.83 | 290.42 | 385,752 | +1.50(+0.52%) |
Sep 02, 2022 | 294.60 | 295.44 | 287.32 | 288.92 | 407,066 | -2.62(-0.90%) |
Sep 01, 2022 | 283.95 | 291.56 | 283.00 | 291.54 | 625,246 | +6.22(+2.18%) |
Aug 31, 2022 | 290.60 | 292.67 | 285.23 | 285.32 | 489,707 | -3.83(-1.32%) |
Aug 30, 2022 | 293.12 | 294.73 | 286.36 | 289.15 | 435,311 | -1.75(-0.60%) |
Aug 29, 2022 | 291.11 | 294.60 | 290.44 | 290.90 | 442,243 | -4.05(-1.37%) |
Aug 26, 2022 | 304.98 | 304.98 | 294.59 | 294.95 | 413,246 | -10.09(-3.31%) |
Aug 25, 2022 | 302.70 | 306.49 | 301.11 | 305.04 | 413,453 | +3.97(+1.32%) |
Aug 24, 2022 | 302.15 | 303.96 | 300.30 | 301.07 | 378,760 | -0.98(-0.32%) |
Aug 23, 2022 | 303.32 | 305.41 | 301.84 | 302.05 | 308,023 | -1.52(-0.50%) |
Aug 22, 2022 | 303.00 | 306.42 | 301.87 | 303.57 | 526,245 | -4.41(-1.43%) |
Aug 19, 2022 | 312.43 | 312.43 | 307.44 | 307.98 | 356,625 | -7.01(-2.23%) |
Aug 18, 2022 | 313.29 | 315.27 | 311.33 | 314.99 | 301,730 | +0.94(+0.30%) |
Aug 17, 2022 | 310.44 | 317.27 | 309.97 | 314.05 | 464,534 | -1.74(-0.55%) |
Aug 16, 2022 | 311.54 | 317.63 | 311.50 | 315.79 | 647,064 | +1.33(+0.42%) |
Aug 15, 2022 | 306.43 | 315.95 | 305.27 | 314.46 | 577,353 | +6.47(+2.10%) |
Aug 12, 2022 | 301.44 | 308.10 | 300.28 | 307.99 | 413,205 | +8.40(+2.80%) |
Aug 11, 2022 | 303.35 | 303.35 | 298.34 | 299.59 | 394,996 | -0.81(-0.27%) |
Aug 10, 2022 | 301.10 | 302.00 | 298.01 | 300.40 | 428,951 | +6.67(+2.27%) |
Aug 09, 2022 | 292.04 | 295.96 | 290.28 | 293.73 | 516,048 | -1.99(-0.67%) |
Aug 08, 2022 | 295.63 | 300.88 | 294.62 | 295.72 | 584,900 | +0.28(+0.09%) |
Aug 05, 2022 | 289.95 | 295.61 | 289.20 | 295.44 | 281,265 | +2.17(+0.74%) |
Aug 04, 2022 | 289.06 | 293.51 | 287.71 | 293.27 | 420,724 | +5.01(+1.74%) |
Aug 03, 2022 | 294.88 | 295.40 | 287.83 | 288.26 | 606,088 | -1.43(-0.49%) |
Aug 02, 2022 | 286.29 | 289.70 | 285.65 | 289.69 | 919,778 | +20.59(+7.65%) |
Aug 01, 2022 | 262.06 | 269.34 | 261.32 | 269.10 | 575,494 | +3.62(+1.36%) |
Jul 29, 2022 | 264.20 | 267.10 | 262.95 | 265.48 | 427,887 | +0.49(+0.18%) |
Jul 28, 2022 | 262.22 | 267.52 | 259.76 | 264.99 | 318,231 | +4.14(+1.59%) |
Jul 27, 2022 | 252.92 | 262.42 | 252.92 | 260.85 | 496,656 | +10.59(+4.23%) |
Jul 26, 2022 | 251.02 | 251.22 | 248.94 | 250.26 | 290,104 | -1.70(-0.67%) |
Jul 25, 2022 | 254.41 | 254.41 | 250.48 | 251.96 | 567,107 | -1.78(-0.70%) |
Jul 22, 2022 | 257.20 | 258.42 | 252.38 | 253.74 | 398,750 | -3.09(-1.20%) |
Jul 21, 2022 | 253.18 | 257.64 | 253.18 | 256.83 | 280,337 | +3.36(+1.33%) |
Jul 20, 2022 | 247.87 | 253.93 | 246.65 | 253.47 | 368,589 | +5.90(+2.38%) |
Jul 19, 2022 | 241.11 | 248.16 | 237.65 | 247.57 | 387,155 | +8.80(+3.69%) |
Jul 18, 2022 | 243.28 | 244.94 | 237.77 | 238.77 | 253,969 | -1.92(-0.80%) |
Jul 15, 2022 | 239.24 | 241.65 | 237.73 | 240.69 | 338,878 | +4.89(+2.07%) |
Jul 14, 2022 | 234.49 | 236.30 | 231.05 | 235.80 | 332,700 | -2.47(-1.04%) |
Jul 13, 2022 | 233.54 | 240.31 | 232.04 | 238.27 | 260,903 | +0.52(+0.22%) |
Jul 12, 2022 | 242.79 | 248.08 | 236.12 | 237.75 | 376,703 | -6.62(-2.71%) |
Jul 11, 2022 | 240.45 | 245.78 | 238.86 | 244.37 | 439,994 | +1.74(+0.72%) |
Jul 08, 2022 | 244.02 | 244.80 | 240.88 | 242.63 | 307,020 | -2.39(-0.98%) |
Jul 07, 2022 | 243.35 | 246.12 | 241.66 | 245.02 | 367,594 | +3.25(+1.34%) |
Jul 06, 2022 | 242.94 | 244.09 | 239.42 | 241.77 | 349,280 | +0.56(+0.23%) |
Jul 05, 2022 | 239.49 | 241.69 | 235.06 | 241.21 | 366,699 | -3.07(-1.26%) |