Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 256.39 | 256.39 | 256.39 | 256.39 | 775 | -3.10(-1.19%) |
Sep 29, 2022 | 259.49 | 259.49 | 259.49 | 259.49 | 671 | -1.04(-0.40%) |
Sep 28, 2022 | 260.00 | 260.53 | 260.00 | 260.53 | 1,395 | +13.53(+5.48%) |
Sep 27, 2022 | 250.59 | 250.59 | 247.00 | 247.00 | 6,504 | +10.99(+4.66%) |
Sep 26, 2022 | 254.75 | 254.75 | 236.01 | 236.01 | 3,337 | -19.99(-7.81%) |
Sep 23, 2022 | 258.00 | 258.45 | 256.00 | 256.00 | 3,778 | +0.27(+0.11%) |
Sep 22, 2022 | 255.73 | 255.73 | 255.73 | 255.73 | 1,530 | +0.30(+0.12%) |
Sep 21, 2022 | 255.43 | 255.43 | 255.43 | 255.43 | 1,757 | -2.57(-1.00%) |
Sep 20, 2022 | 258.00 | 258.00 | 258.00 | 258.00 | 1,169 | -9.00(-3.37%) |
Sep 16, 2022 | 267.00 | 368 | +6.79(+2.61%) | |||
Sep 15, 2022 | 260.21 | 260.21 | 260.21 | 260.21 | 1,185 | -2.09(-0.80%) |
Sep 14, 2022 | 262.30 | 262.30 | 262.30 | 262.30 | 1,087 | +0.30(+0.11%) |
Sep 13, 2022 | 261.00 | 262.00 | 261.00 | 262.00 | 959 | -5.68(-2.12%) |
Sep 12, 2022 | 267.00 | 267.68 | 267.00 | 267.68 | 906 | +3.17(+1.20%) |
Sep 09, 2022 | 264.51 | 264.51 | 264.51 | 264.51 | 680 | -0.28(-0.11%) |
Sep 08, 2022 | 260.02 | 264.79 | 260.00 | 264.79 | 1,661 | +0.79(+0.30%) |
Sep 07, 2022 | 261.73 | 264.00 | 261.73 | 264.00 | 1,571 | +2.89(+1.11%) |
Sep 06, 2022 | 261.11 | 261.11 | 261.11 | 261.11 | 1,236 | -2.49(-0.94%) |
Sep 02, 2022 | 262.00 | 268.20 | 262.00 | 263.60 | 1,974 | +1.26(+0.48%) |
Sep 01, 2022 | 261.42 | 262.35 | 261.42 | 262.34 | 2,050 | +1.14(+0.44%) |
Aug 31, 2022 | 261.20 | 261.20 | 261.20 | 261.20 | 836 | -2.80(-1.06%) |
Aug 30, 2022 | 264.00 | 264.00 | 264.00 | 264.00 | 707 | +2.00(+0.76%) |
Aug 29, 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 406 | -2.40(-0.91%) |
Aug 26, 2022 | 267.08 | 267.08 | 264.40 | 264.40 | 1,771 | -10.20(-3.71%) |
Aug 25, 2022 | 272.80 | 274.60 | 271.95 | 274.60 | 1,640 | +7.80(+2.92%) |
Aug 24, 2022 | 263.20 | 266.80 | 263.20 | 266.80 | 1,127 | +8.76(+3.39%) |
Aug 23, 2022 | 260.00 | 260.00 | 255.01 | 258.04 | 7,001 | +1.26(+0.49%) |
Aug 22, 2022 | 262.00 | 262.00 | 255.50 | 256.78 | 6,527 | -3.42(-1.31%) |
Aug 19, 2022 | 265.98 | 274.75 | 260.20 | 260.20 | 4,833 | -11.94(-4.39%) |
Aug 18, 2022 | 272.34 | 272.34 | 272.14 | 272.14 | 1,110 | +8.14(+3.08%) |
Aug 17, 2022 | 270.93 | 270.93 | 264.00 | 264.00 | 667 | -4.96(-1.84%) |
Aug 16, 2022 | 268.96 | 268.96 | 268.96 | 268.96 | 575 | +2.93(+1.10%) |
Aug 15, 2022 | 266.03 | 266.03 | 266.03 | 266.03 | 1,241 | -6.47(-2.37%) |
Aug 12, 2022 | 272.50 | 272.50 | 272.50 | 272.50 | 1,259 | +3.40(+1.26%) |
Aug 11, 2022 | 269.10 | 269.10 | 269.10 | 269.10 | 1,241 | +1.10(+0.41%) |
Aug 10, 2022 | 268.00 | 268.00 | 268.00 | 268.00 | 845 | +3.50(+1.32%) |
Aug 09, 2022 | 264.50 | 264.50 | 264.50 | 264.50 | 1,088 | -3.35(-1.25%) |
Aug 08, 2022 | 271.60 | 271.60 | 266.00 | 267.85 | 2,592 | -1.15(-0.43%) |
Aug 05, 2022 | 269.00 | 269.00 | 269.00 | 269.00 | 1,362 | -2.00(-0.74%) |
Aug 04, 2022 | 274.70 | 274.70 | 271.00 | 271.00 | 1,056 | +1.00(+0.37%) |
Aug 03, 2022 | 275.00 | 275.40 | 270.00 | 270.00 | 3,239 | +4.65(+1.75%) |
Aug 02, 2022 | 269.95 | 269.95 | 265.35 | 265.35 | 2,065 | -6.11(-2.25%) |
Aug 01, 2022 | 262.37 | 271.46 | 262.37 | 271.46 | 821 | +1.16(+0.43%) |
Jul 29, 2022 | 270.00 | 270.30 | 270.00 | 270.30 | 1,371 | +0.30(+0.11%) |
Jul 28, 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 829 | +1.41(+0.52%) |
Jul 27, 2022 | 268.59 | 268.59 | 268.59 | 268.59 | 1,413 | +9.72(+3.75%) |
Jul 26, 2022 | 268.98 | 269.15 | 258.87 | 258.87 | 2,335 | -16.37(-5.95%) |
Jul 25, 2022 | 272.86 | 275.24 | 272.86 | 275.24 | 952 | +3.98(+1.47%) |
Jul 22, 2022 | 270.00 | 271.26 | 270.00 | 271.26 | 1,044 | -0.79(-0.29%) |
Jul 21, 2022 | 264.75 | 272.05 | 264.75 | 272.05 | 1,002 | +2.26(+0.84%) |
Jul 20, 2022 | 269.00 | 269.79 | 267.00 | 269.79 | 1,832 | +2.79(+1.04%) |
Jul 19, 2022 | 269.90 | 269.90 | 267.00 | 267.00 | 947 | +9.50(+3.69%) |
Jul 18, 2022 | 257.50 | 257.50 | 257.50 | 257.50 | 1,278 | -6.28(-2.38%) |
Jul 15, 2022 | 256.52 | 263.78 | 256.50 | 263.78 | 2,618 | +12.53(+4.99%) |
Jul 14, 2022 | 248.06 | 254.77 | 248.06 | 251.25 | 2,655 | -1.25(-0.50%) |
Jul 12, 2022 | 252.50 | 744 | -8.80(-3.37%) | |||
Jul 11, 2022 | 261.30 | 261.30 | 261.30 | 261.30 | 923 | -10.72(-3.94%) |
Jul 08, 2022 | 272.02 | 272.02 | 272.02 | 272.02 | 1,443 | -5.68(-2.05%) |
Jul 07, 2022 | 275.00 | 278.98 | 274.98 | 277.70 | 2,473 | +6.55(+2.42%) |
Jul 06, 2022 | 271.89 | 275.06 | 270.33 | 271.15 | 2,433 | +2.15(+0.80%) |
Jul 05, 2022 | 261.50 | 269.00 | 261.50 | 269.00 | 2,243 | +3.00(+1.13%) |