Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 283.67 | 293.72 | 283.67 | 285.52 | 49,839 | -0.53(-0.19%) |
Sep 29, 2022 | 289.19 | 289.19 | 281.52 | 286.05 | 56,263 | -4.57(-1.57%) |
Sep 28, 2022 | 283.19 | 291.61 | 280.60 | 290.63 | 46,939 | +10.55(+3.77%) |
Sep 27, 2022 | 281.59 | 282.45 | 275.75 | 280.07 | 56,445 | +2.10(+0.76%) |
Sep 26, 2022 | 278.13 | 283.50 | 277.57 | 277.97 | 48,277 | -1.37(-0.49%) |
Sep 23, 2022 | 280.19 | 280.19 | 274.63 | 279.34 | 45,375 | -3.07(-1.09%) |
Sep 22, 2022 | 289.04 | 289.04 | 281.14 | 282.42 | 51,762 | -5.04(-1.75%) |
Sep 21, 2022 | 292.79 | 295.55 | 287.03 | 287.45 | 65,959 | -5.26(-1.80%) |
Sep 20, 2022 | 299.73 | 299.73 | 288.87 | 292.72 | 60,296 | -7.80(-2.60%) |
Sep 19, 2022 | 297.48 | 301.44 | 294.62 | 300.52 | 70,596 | -0.09(-0.03%) |
Sep 16, 2022 | 289.78 | 300.67 | 286.17 | 300.61 | 263,908 | +8.93(+3.06%) |
Sep 15, 2022 | 299.56 | 299.56 | 289.68 | 291.68 | 78,771 | -6.96(-2.33%) |
Sep 14, 2022 | 299.26 | 299.29 | 294.73 | 298.64 | 56,729 | +2.31(+0.78%) |
Sep 13, 2022 | 299.57 | 300.11 | 295.43 | 296.32 | 47,001 | -9.42(-3.08%) |
Sep 12, 2022 | 303.62 | 306.19 | 302.47 | 305.74 | 41,618 | +1.89(+0.62%) |
Sep 09, 2022 | 301.20 | 305.93 | 300.94 | 303.85 | 47,290 | +3.59(+1.20%) |
Sep 08, 2022 | 297.99 | 301.50 | 294.29 | 300.26 | 57,134 | +0.26(+0.09%) |
Sep 07, 2022 | 296.64 | 300.98 | 296.04 | 300.00 | 46,206 | +5.06(+1.71%) |
Sep 06, 2022 | 292.68 | 295.76 | 287.42 | 294.94 | 64,602 | +0.82(+0.28%) |
Sep 02, 2022 | 300.51 | 300.51 | 291.85 | 294.13 | 48,337 | -4.99(-1.67%) |
Sep 01, 2022 | 302.74 | 302.74 | 292.19 | 299.12 | 51,826 | -2.18(-0.72%) |
Aug 31, 2022 | 313.08 | 313.40 | 300.98 | 301.30 | 117,321 | -8.49(-2.74%) |
Aug 30, 2022 | 316.99 | 316.99 | 304.91 | 309.80 | 75,752 | -4.06(-1.29%) |
Aug 29, 2022 | 305.78 | 316.16 | 305.78 | 313.85 | 77,811 | +7.05(+2.30%) |
Aug 26, 2022 | 320.34 | 323.50 | 302.38 | 306.81 | 72,864 | -2.72(-0.88%) |
Aug 25, 2022 | 308.04 | 310.97 | 307.34 | 309.52 | 43,526 | +2.89(+0.94%) |
Aug 24, 2022 | 306.00 | 309.38 | 303.51 | 306.63 | 30,101 | -1.40(-0.45%) |
Aug 23, 2022 | 310.13 | 314.43 | 307.81 | 308.03 | 42,380 | -0.61(-0.20%) |
Aug 22, 2022 | 310.43 | 312.32 | 306.94 | 308.64 | 43,402 | -7.71(-2.44%) |
Aug 19, 2022 | 319.92 | 319.92 | 312.40 | 316.35 | 36,694 | -4.83(-1.51%) |
Aug 18, 2022 | 313.61 | 323.28 | 313.61 | 321.18 | 33,653 | +7.60(+2.42%) |
Aug 17, 2022 | 312.44 | 314.50 | 308.48 | 313.58 | 37,609 | +0.01(+0.00%) |
Aug 16, 2022 | 314.34 | 315.03 | 310.21 | 313.57 | 33,055 | +0.31(+0.10%) |
Aug 15, 2022 | 310.63 | 314.26 | 307.75 | 313.26 | 30,531 | +1.80(+0.58%) |
Aug 12, 2022 | 306.90 | 312.89 | 306.81 | 311.46 | 29,032 | +4.45(+1.45%) |
Aug 11, 2022 | 310.46 | 311.21 | 306.39 | 307.01 | 34,460 | -0.76(-0.25%) |
Aug 10, 2022 | 307.83 | 309.94 | 306.99 | 307.77 | 42,000 | +5.29(+1.75%) |
Aug 09, 2022 | 308.96 | 308.96 | 299.19 | 302.48 | 63,159 | -6.45(-2.09%) |
Aug 08, 2022 | 309.50 | 309.50 | 306.71 | 308.92 | 45,082 | +2.62(+0.86%) |
Aug 05, 2022 | 300.90 | 306.51 | 296.94 | 306.30 | 35,949 | +4.26(+1.41%) |
Aug 04, 2022 | 300.90 | 302.90 | 295.09 | 302.04 | 60,356 | +2.75(+0.92%) |
Aug 03, 2022 | 295.08 | 300.92 | 292.16 | 299.29 | 52,517 | +6.80(+2.33%) |
Aug 02, 2022 | 288.63 | 294.05 | 288.24 | 292.49 | 56,452 | +4.84(+1.68%) |
Aug 01, 2022 | 292.94 | 299.67 | 286.75 | 287.65 | 103,273 | -5.15(-1.76%) |
Jul 29, 2022 | 289.87 | 297.95 | 286.18 | 292.80 | 68,637 | +5.31(+1.85%) |
Jul 28, 2022 | 279.86 | 290.15 | 278.63 | 287.49 | 63,916 | +9.96(+3.59%) |
Jul 27, 2022 | 267.90 | 279.25 | 267.90 | 277.53 | 54,974 | +10.92(+4.10%) |
Jul 26, 2022 | 264.49 | 269.52 | 261.12 | 266.61 | 74,338 | +2.67(+1.01%) |
Jul 25, 2022 | 265.17 | 266.00 | 261.64 | 263.94 | 30,515 | +0.21(+0.08%) |
Jul 22, 2022 | 267.39 | 267.80 | 261.24 | 263.72 | 37,838 | -3.03(-1.14%) |
Jul 21, 2022 | 261.08 | 267.21 | 260.45 | 266.75 | 34,340 | +6.60(+2.54%) |
Jul 20, 2022 | 256.74 | 260.38 | 254.72 | 260.15 | 45,733 | +4.14(+1.62%) |
Jul 19, 2022 | 248.85 | 256.01 | 248.85 | 256.01 | 45,112 | +9.12(+3.70%) |
Jul 18, 2022 | 250.44 | 250.44 | 245.60 | 246.88 | 35,219 | -3.16(-1.26%) |
Jul 15, 2022 | 243.90 | 250.04 | 241.56 | 250.04 | 68,940 | +7.23(+2.98%) |
Jul 14, 2022 | 238.16 | 244.48 | 234.29 | 242.81 | 32,007 | +0.44(+0.18%) |
Jul 13, 2022 | 238.94 | 245.16 | 238.94 | 242.37 | 33,411 | +0.28(+0.12%) |
Jul 12, 2022 | 243.94 | 246.55 | 242.09 | 242.09 | 35,517 | -3.24(-1.32%) |
Jul 11, 2022 | 245.76 | 250.30 | 243.53 | 245.33 | 48,727 | -3.54(-1.42%) |
Jul 08, 2022 | 246.62 | 251.82 | 242.31 | 248.87 | 44,405 | +2.56(+1.04%) |
Jul 07, 2022 | 245.15 | 247.15 | 244.97 | 246.31 | 49,508 | +2.81(+1.16%) |
Jul 06, 2022 | 240.99 | 245.81 | 240.87 | 243.50 | 43,573 | +3.73(+1.55%) |
Jul 05, 2022 | 235.99 | 239.78 | 231.91 | 239.77 | 49,691 | +1.17(+0.49%) |