Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 234.67 | 236.89 | 229.20 | 229.37 | 36,245,768 | -4.53(-1.94%) |
Sep 29, 2022 | 235.26 | 236.31 | 230.85 | 233.90 | 27,887,940 | -3.52(-1.48%) |
Sep 28, 2022 | 233.22 | 238.65 | 231.17 | 237.41 | 29,469,820 | +4.59(+1.97%) |
Sep 27, 2022 | 236.34 | 238.13 | 230.94 | 232.82 | 27,426,364 | -1.02(-0.44%) |
Sep 26, 2022 | 233.44 | 237.79 | 233.31 | 233.85 | 28,099,420 | -0.46(-0.20%) |
Sep 23, 2022 | 235.91 | 237.47 | 231.63 | 234.31 | 34,702,648 | -3.01(-1.27%) |
Sep 22, 2022 | 234.26 | 240.16 | 233.97 | 237.32 | 31,531,312 | +2.00(+0.85%) |
Sep 21, 2022 | 240.56 | 243.90 | 235.28 | 235.32 | 29,037,142 | -3.45(-1.44%) |
Sep 20, 2022 | 238.40 | 239.81 | 236.00 | 238.77 | 27,059,320 | -2.04(-0.85%) |
Sep 19, 2022 | 238.78 | 241.42 | 237.19 | 240.81 | 27,224,484 | -0.22(-0.09%) |
Sep 16, 2022 | 240.55 | 241.58 | 238.39 | 241.03 | 40,405,036 | -0.63(-0.26%) |
Sep 15, 2022 | 245.98 | 247.59 | 240.32 | 241.66 | 31,999,528 | -6.74(-2.71%) |
Sep 14, 2022 | 249.68 | 250.37 | 246.07 | 248.39 | 24,273,966 | +0.23(+0.09%) |
Sep 13, 2022 | 254.91 | 256.45 | 247.77 | 248.17 | 33,855,768 | -14.44(-5.50%) |
Sep 12, 2022 | 261.75 | 263.39 | 261.14 | 262.60 | 19,037,890 | +2.16(+0.83%) |
Sep 09, 2022 | 256.55 | 261.20 | 256.34 | 260.45 | 22,433,806 | +5.85(+2.30%) |
Sep 08, 2022 | 253.60 | 256.48 | 250.92 | 254.60 | 20,624,982 | +0.42(+0.17%) |
Sep 07, 2022 | 250.84 | 254.90 | 249.38 | 254.17 | 24,490,348 | +4.77(+1.91%) |
Sep 06, 2022 | 252.31 | 253.92 | 248.12 | 249.41 | 21,649,382 | -2.77(-1.10%) |
Sep 02, 2022 | 257.73 | 260.72 | 250.62 | 252.17 | 23,263,122 | -4.28(-1.67%) |
Sep 01, 2022 | 254.94 | 256.93 | 251.53 | 256.45 | 23,607,874 | -1.05(-0.41%) |
Aug 31, 2022 | 261.36 | 263.06 | 257.37 | 257.50 | 25,157,192 | -1.51(-0.58%) |
Aug 30, 2022 | 262.62 | 263.00 | 256.70 | 259.01 | 23,113,694 | -2.20(-0.84%) |
Aug 29, 2022 | 261.82 | 263.34 | 259.85 | 261.20 | 20,650,032 | -2.82(-1.07%) |
Aug 26, 2022 | 274.85 | 276.09 | 263.91 | 264.02 | 27,974,250 | -10.60(-3.86%) |
Aug 25, 2022 | 273.12 | 274.79 | 270.35 | 274.62 | 17,528,878 | +3.01(+1.11%) |
Aug 24, 2022 | 271.23 | 273.02 | 270.94 | 271.61 | 18,409,960 | -0.64(-0.24%) |
Aug 23, 2022 | 272.25 | 274.63 | 271.22 | 272.25 | 17,793,158 | -1.29(-0.47%) |
Aug 22, 2022 | 277.80 | 278.17 | 273.01 | 273.54 | 25,442,938 | -8.27(-2.94%) |
Aug 19, 2022 | 284.52 | 284.86 | 281.23 | 281.81 | 20,887,134 | -3.96(-1.39%) |
Aug 18, 2022 | 285.79 | 287.48 | 284.69 | 285.77 | 17,445,370 | -1.13(-0.39%) |
Aug 17, 2022 | 285.34 | 288.90 | 285.08 | 286.90 | 18,552,616 | -0.76(-0.26%) |
Aug 16, 2022 | 286.95 | 288.96 | 285.41 | 287.66 | 18,410,388 | -0.75(-0.26%) |
Aug 15, 2022 | 285.98 | 289.10 | 285.10 | 288.40 | 18,392,820 | +1.53(+0.53%) |
Aug 12, 2022 | 283.50 | 286.87 | 281.99 | 286.87 | 24,349,834 | +4.81(+1.70%) |
Aug 11, 2022 | 285.83 | 286.18 | 281.56 | 282.07 | 20,413,098 | -2.10(-0.74%) |
Aug 10, 2022 | 283.20 | 284.81 | 281.99 | 284.17 | 25,115,730 | +6.74(+2.43%) |
Aug 09, 2022 | 274.81 | 278.19 | 272.82 | 277.43 | 23,803,334 | +1.94(+0.71%) |
Aug 08, 2022 | 279.15 | 280.99 | 274.50 | 275.48 | 19,078,864 | -2.54(-0.92%) |
Aug 05, 2022 | 274.33 | 278.75 | 273.87 | 278.03 | 17,069,284 | -0.73(-0.26%) |
Aug 04, 2022 | 276.94 | 278.90 | 275.33 | 278.75 | 18,403,452 | +1.16(+0.42%) |
Aug 03, 2022 | 271.98 | 278.61 | 271.84 | 277.60 | 23,921,406 | +7.52(+2.78%) |
Aug 02, 2022 | 271.24 | 273.09 | 267.68 | 270.08 | 23,147,488 | -3.13(-1.15%) |
Aug 01, 2022 | 273.02 | 276.43 | 271.08 | 273.21 | 21,912,244 | -2.68(-0.97%) |
Jul 29, 2022 | 272.91 | 277.13 | 271.86 | 275.89 | 32,770,724 | +4.25(+1.57%) |
Jul 28, 2022 | 265.09 | 273.04 | 263.25 | 271.64 | 34,030,980 | +7.54(+2.85%) |
Jul 27, 2022 | 256.65 | 265.39 | 254.38 | 264.10 | 46,817,716 | +16.55(+6.69%) |
Jul 26, 2022 | 255.38 | 255.39 | 245.26 | 247.55 | 39,850,956 | -7.16(-2.81%) |
Jul 25, 2022 | 256.49 | 256.99 | 252.38 | 254.72 | 21,422,748 | -1.15(-0.45%) |
Jul 22, 2022 | 260.66 | 260.75 | 254.60 | 255.87 | 22,311,554 | -4.40(-1.69%) |
Jul 21, 2022 | 255.31 | 260.32 | 252.59 | 260.27 | 22,783,762 | +2.53(+0.98%) |
Jul 20, 2022 | 255.41 | 260.30 | 254.44 | 257.74 | 23,283,274 | +2.69(+1.06%) |
Jul 19, 2022 | 253.13 | 255.24 | 249.30 | 255.05 | 25,409,414 | +5.19(+2.08%) |
Jul 18, 2022 | 255.27 | 256.34 | 248.93 | 249.86 | 21,334,886 | -2.43(-0.96%) |
Jul 15, 2022 | 251.31 | 255.88 | 250.38 | 252.29 | 30,297,200 | +2.59(+1.04%) |
Jul 14, 2022 | 246.25 | 250.73 | 241.69 | 249.69 | 25,529,166 | +1.34(+0.54%) |
Jul 13, 2022 | 245.87 | 249.17 | 243.83 | 248.36 | 30,031,798 | -0.94(-0.38%) |
Jul 12, 2022 | 261.29 | 261.35 | 247.69 | 249.30 | 36,485,856 | -10.65(-4.10%) |
Jul 11, 2022 | 261.06 | 261.93 | 257.65 | 259.94 | 19,859,136 | -3.10(-1.18%) |
Jul 08, 2022 | 260.22 | 263.47 | 258.74 | 263.04 | 20,005,690 | -0.71(-0.27%) |
Jul 07, 2022 | 260.54 | 264.41 | 260.45 | 263.75 | 21,220,546 | +2.13(+0.82%) |
Jul 06, 2022 | 259.20 | 263.36 | 257.87 | 261.62 | 24,234,248 | +3.30(+1.28%) |
Jul 05, 2022 | 251.74 | 258.44 | 250.34 | 258.31 | 23,403,536 | +3.21(+1.26%) |