Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 247.83 | 252.02 | 242.19 | 246.07 | 629,044 | -4.44(-1.77%) |
Sep 29, 2022 | 253.00 | 253.19 | 247.46 | 250.51 | 565,365 | -8.52(-3.29%) |
Sep 28, 2022 | 250.18 | 260.71 | 248.00 | 259.03 | 571,978 | +10.98(+4.43%) |
Sep 27, 2022 | 246.00 | 253.26 | 245.44 | 248.05 | 737,173 | +7.43(+3.09%) |
Sep 26, 2022 | 246.15 | 250.34 | 239.23 | 240.62 | 595,549 | -5.82(-2.36%) |
Sep 23, 2022 | 242.98 | 250.38 | 242.98 | 246.44 | 636,010 | -1.70(-0.69%) |
Sep 22, 2022 | 253.01 | 255.33 | 246.12 | 248.14 | 804,371 | -7.91(-3.09%) |
Sep 21, 2022 | 257.34 | 266.45 | 253.62 | 256.05 | 690,795 | +1.68(+0.66%) |
Sep 20, 2022 | 261.11 | 262.52 | 251.99 | 254.37 | 629,555 | -11.46(-4.31%) |
Sep 19, 2022 | 256.35 | 265.87 | 255.87 | 265.83 | 539,276 | +8.18(+3.17%) |
Sep 16, 2022 | 256.53 | 261.70 | 252.00 | 257.65 | 1,190,794 | -1.57(-0.61%) |
Sep 15, 2022 | 261.04 | 271.52 | 256.23 | 259.22 | 863,255 | -3.62(-1.38%) |
Sep 14, 2022 | 265.24 | 266.87 | 258.27 | 262.84 | 663,751 | +0.51(+0.19%) |
Sep 13, 2022 | 265.39 | 270.00 | 258.89 | 262.33 | 990,310 | -15.29(-5.51%) |
Sep 12, 2022 | 274.01 | 289.07 | 274.01 | 277.62 | 809,664 | +4.06(+1.48%) |
Sep 09, 2022 | 265.59 | 279.97 | 263.99 | 273.56 | 1,813,784 | +11.85(+4.53%) |
Sep 08, 2022 | 251.46 | 263.60 | 250.00 | 261.71 | 1,338,484 | +3.66(+1.42%) |
Sep 07, 2022 | 243.44 | 258.17 | 241.87 | 258.05 | 699,205 | +14.34(+5.88%) |
Sep 06, 2022 | 255.41 | 255.90 | 241.50 | 243.71 | 722,005 | -8.46(-3.35%) |
Sep 02, 2022 | 255.40 | 257.81 | 248.97 | 252.17 | 431,779 | -0.54(-0.21%) |
Sep 01, 2022 | 252.50 | 254.91 | 246.62 | 252.71 | 576,644 | -3.20(-1.25%) |
Aug 31, 2022 | 266.77 | 268.11 | 254.92 | 255.91 | 576,353 | -9.73(-3.66%) |
Aug 30, 2022 | 272.43 | 272.43 | 262.75 | 265.64 | 398,576 | -1.30(-0.49%) |
Aug 29, 2022 | 263.82 | 270.37 | 263.82 | 266.94 | 508,501 | +0.03(+0.01%) |
Aug 26, 2022 | 293.34 | 295.12 | 264.83 | 266.91 | 1,188,712 | -27.73(-9.41%) |
Aug 25, 2022 | 295.00 | 299.17 | 291.69 | 294.64 | 449,172 | +1.87(+0.64%) |
Aug 24, 2022 | 292.95 | 297.14 | 288.60 | 292.77 | 336,543 | -0.02(-0.01%) |
Aug 23, 2022 | 296.07 | 299.54 | 290.60 | 292.79 | 395,984 | -0.29(-0.10%) |
Aug 22, 2022 | 290.01 | 296.05 | 285.27 | 293.08 | 553,841 | -5.22(-1.75%) |
Aug 19, 2022 | 307.85 | 308.37 | 295.34 | 298.30 | 541,873 | -13.01(-4.18%) |
Aug 18, 2022 | 311.00 | 313.00 | 306.09 | 311.31 | 354,832 | -1.57(-0.50%) |
Aug 17, 2022 | 321.00 | 325.19 | 310.08 | 312.88 | 720,754 | -16.43(-4.99%) |
Aug 16, 2022 | 310.04 | 338.61 | 308.01 | 329.31 | 904,109 | +16.91(+5.41%) |
Aug 15, 2022 | 307.56 | 315.07 | 305.00 | 312.40 | 535,061 | +4.84(+1.57%) |
Aug 12, 2022 | 307.39 | 309.54 | 302.56 | 307.56 | 402,878 | +4.06(+1.34%) |
Aug 11, 2022 | 308.00 | 310.25 | 299.88 | 303.50 | 615,993 | +4.21(+1.41%) |
Aug 10, 2022 | 294.48 | 300.95 | 290.42 | 299.29 | 623,741 | +16.23(+5.73%) |
Aug 09, 2022 | 293.04 | 293.73 | 275.51 | 283.06 | 646,624 | -14.59(-4.90%) |
Aug 08, 2022 | 289.99 | 306.04 | 289.99 | 297.65 | 788,443 | +10.78(+3.76%) |
Aug 05, 2022 | 281.50 | 289.97 | 279.85 | 286.87 | 391,479 | +3.02(+1.06%) |
Aug 04, 2022 | 286.20 | 290.20 | 282.71 | 283.85 | 328,905 | -3.80(-1.32%) |
Aug 03, 2022 | 283.94 | 290.54 | 282.12 | 287.65 | 601,989 | +7.84(+2.80%) |
Aug 02, 2022 | 277.57 | 283.19 | 276.74 | 279.81 | 427,920 | -2.33(-0.83%) |
Aug 01, 2022 | 276.47 | 285.40 | 275.51 | 282.14 | 617,238 | +2.71(+0.97%) |
Jul 29, 2022 | 272.15 | 281.77 | 265.50 | 279.43 | 596,096 | +8.24(+3.04%) |
Jul 28, 2022 | 261.91 | 272.23 | 256.61 | 271.19 | 602,005 | +9.03(+3.44%) |
Jul 27, 2022 | 254.11 | 263.67 | 250.96 | 262.16 | 420,535 | +11.72(+4.68%) |
Jul 26, 2022 | 254.10 | 256.12 | 250.06 | 250.44 | 458,212 | -12.31(-4.69%) |
Jul 25, 2022 | 267.68 | 267.68 | 258.24 | 262.75 | 418,735 | -6.47(-2.40%) |
Jul 22, 2022 | 274.99 | 279.84 | 265.16 | 269.22 | 506,137 | -7.21(-2.61%) |
Jul 21, 2022 | 272.72 | 277.55 | 269.32 | 276.43 | 476,629 | +3.02(+1.10%) |
Jul 20, 2022 | 266.78 | 274.32 | 262.16 | 273.41 | 672,789 | +8.15(+3.07%) |
Jul 19, 2022 | 262.61 | 266.86 | 257.00 | 265.26 | 432,550 | +7.75(+3.01%) |
Jul 18, 2022 | 268.30 | 271.50 | 256.54 | 257.51 | 681,247 | -9.81(-3.67%) |
Jul 15, 2022 | 258.38 | 270.40 | 258.25 | 267.32 | 1,068,286 | +11.68(+4.57%) |
Jul 14, 2022 | 259.50 | 261.24 | 250.30 | 255.64 | 1,023,072 | -6.75(-2.57%) |
Jul 13, 2022 | 256.24 | 266.85 | 256.24 | 262.39 | 680,881 | +0.90(+0.34%) |
Jul 12, 2022 | 259.28 | 265.86 | 257.70 | 261.49 | 650,964 | +3.76(+1.46%) |
Jul 11, 2022 | 260.18 | 263.82 | 254.71 | 257.73 | 904,351 | -4.37(-1.67%) |
Jul 08, 2022 | 252.02 | 265.98 | 252.02 | 262.10 | 1,344,331 | +6.85(+2.68%) |
Jul 07, 2022 | 242.74 | 255.94 | 242.74 | 255.25 | 1,060,470 | +13.43(+5.55%) |
Jul 06, 2022 | 243.20 | 247.41 | 239.63 | 241.82 | 927,278 | -1.79(-0.73%) |
Jul 05, 2022 | 217.97 | 244.82 | 213.56 | 243.61 | 1,574,141 | +22.91(+10.38%) |