Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 259.69 | 266.92 | 258.24 | 260.91 | 1,092,618 | -0.99(-0.38%) |
Sep 29, 2022 | 270.16 | 270.43 | 258.60 | 261.90 | 1,027,794 | -12.34(-4.50%) |
Sep 28, 2022 | 263.44 | 275.27 | 261.02 | 274.24 | 1,195,115 | +8.16(+3.07%) |
Sep 27, 2022 | 267.57 | 272.64 | 261.54 | 266.08 | 1,177,205 | +4.59(+1.75%) |
Sep 26, 2022 | 263.23 | 270.94 | 260.89 | 261.49 | 1,273,367 | -4.36(-1.64%) |
Sep 23, 2022 | 261.46 | 266.25 | 256.83 | 265.85 | 1,505,617 | -2.66(-0.99%) |
Sep 22, 2022 | 285.26 | 286.00 | 267.12 | 268.52 | 1,596,964 | -12.71(-4.52%) |
Sep 21, 2022 | 286.93 | 293.56 | 281.05 | 281.22 | 1,008,648 | -2.59(-0.91%) |
Sep 20, 2022 | 289.47 | 290.07 | 280.51 | 283.81 | 916,047 | -9.18(-3.13%) |
Sep 19, 2022 | 278.09 | 293.74 | 278.06 | 292.99 | 1,149,900 | +9.50(+3.35%) |
Sep 16, 2022 | 277.50 | 284.20 | 273.33 | 283.48 | 1,951,117 | +0.56(+0.20%) |
Sep 15, 2022 | 298.12 | 299.79 | 282.64 | 282.92 | 1,640,410 | -19.64(-6.49%) |
Sep 14, 2022 | 292.14 | 303.73 | 290.79 | 302.56 | 1,614,008 | +8.83(+3.01%) |
Sep 13, 2022 | 282.37 | 302.63 | 281.38 | 293.73 | 1,986,043 | +1.10(+0.38%) |
Sep 12, 2022 | 296.00 | 296.02 | 287.53 | 292.63 | 1,075,539 | -3.35(-1.13%) |
Sep 09, 2022 | 290.69 | 298.12 | 290.69 | 295.98 | 1,604,308 | +8.81(+3.07%) |
Sep 08, 2022 | 273.63 | 288.02 | 272.94 | 287.17 | 1,659,248 | +12.05(+4.38%) |
Sep 07, 2022 | 261.18 | 275.59 | 260.60 | 275.12 | 1,407,193 | +12.32(+4.69%) |
Sep 06, 2022 | 265.06 | 266.55 | 254.94 | 262.80 | 1,432,947 | +6.72(+2.62%) |
Sep 02, 2022 | 259.00 | 262.07 | 254.00 | 256.08 | 1,212,406 | +2.88(+1.14%) |
Sep 01, 2022 | 260.41 | 260.41 | 245.93 | 253.20 | 1,750,682 | -10.84(-4.11%) |
Aug 31, 2022 | 268.77 | 269.09 | 263.46 | 264.04 | 1,581,198 | -4.74(-1.76%) |
Aug 30, 2022 | 282.61 | 283.79 | 267.64 | 268.78 | 1,941,707 | -12.02(-4.28%) |
Aug 29, 2022 | 278.73 | 286.10 | 276.25 | 280.80 | 754,964 | -3.14(-1.11%) |
Aug 26, 2022 | 291.78 | 292.20 | 282.33 | 283.95 | 934,505 | -7.41(-2.54%) |
Aug 25, 2022 | 286.34 | 293.81 | 285.91 | 291.36 | 1,390,046 | +7.69(+2.71%) |
Aug 24, 2022 | 277.88 | 284.38 | 275.92 | 283.67 | 807,109 | +6.75(+2.44%) |
Aug 23, 2022 | 273.53 | 279.76 | 272.16 | 276.92 | 1,054,320 | +5.25(+1.93%) |
Aug 22, 2022 | 261.12 | 273.05 | 259.50 | 271.67 | 1,475,915 | +5.60(+2.10%) |
Aug 19, 2022 | 271.89 | 271.96 | 262.41 | 266.07 | 1,242,805 | -9.35(-3.40%) |
Aug 18, 2022 | 274.82 | 277.89 | 271.88 | 275.42 | 1,086,542 | +1.86(+0.68%) |
Aug 17, 2022 | 271.47 | 279.46 | 269.89 | 273.56 | 1,002,314 | -3.14(-1.14%) |
Aug 16, 2022 | 279.32 | 280.39 | 272.83 | 276.70 | 1,316,671 | -3.22(-1.15%) |
Aug 15, 2022 | 272.54 | 284.86 | 272.17 | 279.93 | 1,820,485 | +2.47(+0.89%) |
Aug 12, 2022 | 263.10 | 277.53 | 262.55 | 277.45 | 2,025,267 | +15.64(+5.97%) |
Aug 11, 2022 | 259.24 | 268.47 | 259.24 | 261.81 | 2,012,619 | +6.31(+2.47%) |
Aug 10, 2022 | 246.34 | 255.60 | 245.04 | 255.51 | 1,379,874 | +14.43(+5.98%) |
Aug 09, 2022 | 241.05 | 244.34 | 237.54 | 241.08 | 773,502 | -0.18(-0.07%) |
Aug 08, 2022 | 239.98 | 249.86 | 239.41 | 241.26 | 1,491,063 | +6.75(+2.88%) |
Aug 05, 2022 | 228.83 | 240.24 | 228.38 | 234.51 | 1,449,139 | +3.05(+1.32%) |
Aug 04, 2022 | 242.60 | 246.49 | 226.66 | 231.46 | 2,223,166 | -4.58(-1.94%) |
Aug 03, 2022 | 242.40 | 242.40 | 230.75 | 236.04 | 1,426,180 | -4.29(-1.78%) |
Aug 02, 2022 | 235.51 | 243.01 | 235.15 | 240.32 | 1,040,109 | +3.87(+1.64%) |
Aug 01, 2022 | 238.95 | 240.38 | 234.00 | 236.45 | 971,670 | -4.29(-1.78%) |
Jul 29, 2022 | 235.01 | 242.11 | 233.53 | 240.74 | 1,528,985 | +7.87(+3.38%) |
Jul 28, 2022 | 233.62 | 235.56 | 229.19 | 232.87 | 1,100,050 | +2.00(+0.87%) |
Jul 27, 2022 | 225.00 | 232.22 | 221.75 | 230.86 | 798,991 | +9.06(+4.08%) |
Jul 26, 2022 | 224.93 | 225.77 | 221.16 | 221.81 | 894,570 | -2.43(-1.09%) |
Jul 25, 2022 | 218.34 | 224.46 | 213.98 | 224.24 | 731,295 | +6.02(+2.76%) |
Jul 22, 2022 | 224.67 | 224.93 | 217.02 | 218.22 | 718,164 | -4.08(-1.83%) |
Jul 21, 2022 | 216.29 | 222.76 | 216.04 | 222.30 | 878,065 | +6.00(+2.77%) |
Jul 20, 2022 | 210.65 | 217.29 | 207.55 | 216.30 | 947,308 | +7.87(+3.78%) |
Jul 19, 2022 | 204.82 | 209.21 | 203.98 | 208.43 | 792,543 | +7.53(+3.75%) |
Jul 18, 2022 | 203.23 | 205.17 | 199.59 | 200.90 | 954,301 | +3.13(+1.58%) |
Jul 15, 2022 | 197.42 | 198.56 | 192.47 | 197.77 | 926,091 | +3.98(+2.05%) |
Jul 14, 2022 | 189.85 | 193.88 | 187.40 | 193.78 | 1,007,069 | +0.65(+0.34%) |
Jul 13, 2022 | 188.80 | 195.21 | 186.48 | 193.13 | 895,021 | +0.18(+0.09%) |
Jul 12, 2022 | 194.85 | 196.67 | 190.34 | 192.96 | 952,283 | -3.94(-2.00%) |
Jul 11, 2022 | 198.73 | 199.30 | 194.31 | 196.90 | 910,998 | -6.02(-2.97%) |
Jul 08, 2022 | 200.57 | 205.50 | 197.35 | 202.92 | 921,344 | +2.89(+1.44%) |
Jul 07, 2022 | 200.70 | 203.49 | 199.38 | 200.03 | 1,617,938 | +4.63(+2.37%) |
Jul 06, 2022 | 197.21 | 199.20 | 190.87 | 195.40 | 1,508,627 | -2.10(-1.06%) |
Jul 05, 2022 | 198.28 | 198.28 | 192.23 | 197.50 | 1,221,501 | -4.65(-2.30%) |