Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 251.50 | 256.69 | 249.79 | 250.13 | 3,008,184 | -0.94(-0.38%) |
Sep 29, 2022 | 251.71 | 253.84 | 248.57 | 251.07 | 2,632,501 | -3.56(-1.40%) |
Sep 28, 2022 | 249.84 | 256.36 | 248.90 | 254.63 | 2,625,819 | +5.44(+2.18%) |
Sep 27, 2022 | 252.24 | 255.87 | 247.19 | 249.20 | 2,568,161 | -1.17(-0.47%) |
Sep 26, 2022 | 250.85 | 255.05 | 249.90 | 250.37 | 2,417,119 | -2.37(-0.94%) |
Sep 23, 2022 | 251.92 | 253.11 | 249.06 | 252.74 | 3,188,963 | -2.28(-0.89%) |
Sep 22, 2022 | 256.73 | 263.90 | 254.64 | 255.01 | 3,562,161 | -3.01(-1.17%) |
Sep 21, 2022 | 262.48 | 267.28 | 257.85 | 258.02 | 2,824,445 | -4.69(-1.78%) |
Sep 20, 2022 | 264.04 | 264.32 | 260.17 | 262.71 | 2,458,631 | -4.61(-1.72%) |
Sep 19, 2022 | 262.85 | 267.67 | 262.67 | 267.32 | 2,227,273 | +2.24(+0.84%) |
Sep 16, 2022 | 265.46 | 266.47 | 262.60 | 265.08 | 3,948,944 | -1.15(-0.43%) |
Sep 15, 2022 | 269.51 | 272.68 | 264.06 | 266.23 | 2,261,711 | -4.54(-1.68%) |
Sep 14, 2022 | 273.11 | 274.70 | 268.34 | 270.77 | 2,468,626 | -2.91(-1.06%) |
Sep 13, 2022 | 280.07 | 281.86 | 272.53 | 273.68 | 1,840,526 | -13.36(-4.65%) |
Sep 12, 2022 | 285.68 | 288.54 | 284.52 | 287.03 | 2,084,523 | +4.58(+1.62%) |
Sep 09, 2022 | 281.34 | 283.95 | 280.86 | 282.45 | 2,062,603 | +2.52(+0.90%) |
Sep 08, 2022 | 276.28 | 280.27 | 274.49 | 279.94 | 1,841,974 | +1.17(+0.42%) |
Sep 07, 2022 | 274.30 | 280.01 | 271.61 | 278.77 | 1,953,762 | +3.21(+1.16%) |
Sep 06, 2022 | 276.03 | 278.25 | 273.51 | 275.56 | 2,422,018 | -0.59(-0.21%) |
Sep 02, 2022 | 284.42 | 284.99 | 274.94 | 276.16 | 1,945,925 | -4.59(-1.63%) |
Sep 01, 2022 | 279.78 | 280.98 | 276.21 | 280.74 | 2,079,302 | +0.32(+0.11%) |
Aug 31, 2022 | 286.44 | 287.68 | 279.42 | 280.42 | 2,525,382 | -3.93(-1.38%) |
Aug 30, 2022 | 289.25 | 289.70 | 281.60 | 284.35 | 1,709,138 | -2.57(-0.89%) |
Aug 29, 2022 | 286.78 | 289.57 | 285.03 | 286.92 | 1,710,448 | -2.91(-1.00%) |
Aug 26, 2022 | 301.20 | 301.28 | 289.70 | 289.82 | 1,750,417 | -11.32(-3.76%) |
Aug 25, 2022 | 298.56 | 302.03 | 297.36 | 301.14 | 1,772,229 | +3.41(+1.15%) |
Aug 24, 2022 | 298.14 | 299.40 | 295.39 | 297.73 | 1,744,072 | -0.43(-0.14%) |
Aug 23, 2022 | 299.50 | 302.60 | 297.96 | 298.15 | 1,252,910 | -3.21(-1.06%) |
Aug 22, 2022 | 300.71 | 304.13 | 299.92 | 301.36 | 1,695,399 | -5.14(-1.68%) |
Aug 19, 2022 | 308.07 | 308.90 | 304.83 | 306.51 | 1,720,483 | -4.05(-1.31%) |
Aug 18, 2022 | 310.11 | 311.92 | 307.60 | 310.56 | 1,425,958 | +0.98(+0.32%) |
Aug 17, 2022 | 308.58 | 311.40 | 306.83 | 309.58 | 1,549,112 | -2.27(-0.73%) |
Aug 16, 2022 | 309.32 | 313.88 | 309.26 | 311.84 | 1,641,772 | +0.44(+0.14%) |
Aug 15, 2022 | 308.83 | 312.02 | 308.74 | 311.40 | 1,157,564 | -0.11(-0.03%) |
Aug 12, 2022 | 307.94 | 312.00 | 305.68 | 311.51 | 1,825,218 | +5.85(+1.91%) |
Aug 11, 2022 | 308.90 | 310.95 | 305.05 | 305.66 | 1,615,148 | -2.00(-0.65%) |
Aug 10, 2022 | 306.22 | 308.92 | 305.61 | 307.66 | 1,516,509 | +6.50(+2.16%) |
Aug 09, 2022 | 299.52 | 302.41 | 299.24 | 301.16 | 1,811,594 | -0.53(-0.17%) |
Aug 08, 2022 | 301.85 | 304.10 | 299.92 | 301.68 | 1,650,686 | +0.95(+0.32%) |
Aug 05, 2022 | 296.38 | 300.96 | 295.83 | 300.73 | 1,547,637 | -1.23(-0.41%) |
Aug 04, 2022 | 300.58 | 302.15 | 298.84 | 301.96 | 1,671,122 | +2.37(+0.79%) |
Aug 03, 2022 | 293.66 | 300.79 | 293.22 | 299.58 | 1,398,735 | +5.53(+1.88%) |
Aug 02, 2022 | 293.96 | 298.04 | 291.07 | 294.05 | 1,822,885 | -2.20(-0.74%) |
Aug 01, 2022 | 294.10 | 298.23 | 292.65 | 296.25 | 1,466,670 | -1.48(-0.50%) |
Jul 29, 2022 | 296.05 | 299.19 | 294.48 | 297.73 | 1,924,042 | +2.51(+0.85%) |
Jul 28, 2022 | 288.71 | 296.02 | 286.55 | 295.22 | 1,898,442 | +5.98(+2.07%) |
Jul 27, 2022 | 280.79 | 291.17 | 279.93 | 289.24 | 1,875,558 | +12.01(+4.33%) |
Jul 26, 2022 | 279.89 | 280.67 | 275.76 | 277.24 | 1,759,781 | -4.00(-1.42%) |
Jul 25, 2022 | 280.21 | 281.49 | 277.50 | 281.23 | 1,393,520 | +1.24(+0.44%) |
Jul 22, 2022 | 279.49 | 282.98 | 277.84 | 279.99 | 1,545,436 | +0.00(+0.00%) |
Jul 21, 2022 | 273.35 | 280.20 | 272.94 | 279.99 | 1,591,097 | +6.17(+2.25%) |
Jul 20, 2022 | 272.20 | 275.76 | 271.66 | 273.81 | 2,220,356 | +1.57(+0.58%) |
Jul 19, 2022 | 264.80 | 272.69 | 264.17 | 272.24 | 1,995,933 | +11.07(+4.24%) |
Jul 18, 2022 | 265.39 | 267.63 | 260.52 | 261.17 | 2,107,473 | -2.79(-1.06%) |
Jul 15, 2022 | 264.52 | 265.25 | 259.45 | 263.95 | 1,791,022 | +2.77(+1.06%) |
Jul 14, 2022 | 261.03 | 262.48 | 254.48 | 261.19 | 1,931,517 | -3.40(-1.29%) |
Jul 13, 2022 | 260.73 | 267.44 | 259.88 | 264.59 | 2,247,824 | -0.52(-0.19%) |
Jul 12, 2022 | 266.00 | 270.55 | 263.91 | 265.10 | 2,354,113 | -1.16(-0.44%) |
Jul 11, 2022 | 268.11 | 269.34 | 264.76 | 266.26 | 1,914,591 | -4.07(-1.50%) |
Jul 08, 2022 | 268.96 | 271.05 | 266.56 | 270.33 | 2,051,836 | -0.32(-0.12%) |
Jul 07, 2022 | 268.58 | 271.00 | 265.82 | 270.65 | 2,239,224 | +3.35(+1.25%) |
Jul 06, 2022 | 269.26 | 270.47 | 266.36 | 267.30 | 2,333,458 | +0.75(+0.28%) |
Jul 05, 2022 | 267.63 | 267.76 | 261.24 | 266.56 | 3,285,256 | -5.31(-1.95%) |