Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 252.25 | 253.46 | 248.17 | 248.54 | 63,592 | -3.00(-1.19%) |
Sep 29, 2022 | 252.05 | 253.65 | 250.05 | 251.54 | 29,327 | -2.38(-0.94%) |
Sep 28, 2022 | 250.88 | 254.99 | 250.29 | 253.91 | 54,817 | +5.69(+2.29%) |
Sep 27, 2022 | 249.94 | 251.86 | 247.28 | 248.23 | 78,495 | -0.39(-0.16%) |
Sep 26, 2022 | 249.53 | 250.75 | 247.94 | 248.62 | 93,134 | -2.56(-1.02%) |
Sep 23, 2022 | 251.21 | 251.34 | 248.16 | 251.18 | 99,183 | -1.44(-0.57%) |
Sep 22, 2022 | 251.39 | 254.06 | 249.96 | 252.62 | 74,179 | +1.08(+0.43%) |
Sep 21, 2022 | 256.55 | 258.50 | 251.54 | 251.54 | 330,612 | -4.49(-1.75%) |
Sep 20, 2022 | 257.05 | 257.64 | 254.55 | 256.03 | 49,394 | -3.10(-1.20%) |
Sep 19, 2022 | 258.60 | 259.17 | 255.67 | 259.13 | 54,147 | -1.56(-0.60%) |
Sep 16, 2022 | 259.63 | 260.92 | 258.87 | 260.70 | 41,552 | -1.07(-0.41%) |
Sep 15, 2022 | 261.49 | 263.89 | 261.31 | 261.77 | 73,261 | +1.49(+0.57%) |
Sep 14, 2022 | 260.99 | 262.27 | 259.07 | 260.28 | 54,053 | +0.26(+0.10%) |
Sep 13, 2022 | 265.44 | 265.44 | 259.44 | 260.01 | 27,996 | -9.05(-3.36%) |
Sep 12, 2022 | 268.09 | 270.15 | 267.65 | 269.06 | 22,297 | +1.67(+0.63%) |
Sep 09, 2022 | 265.60 | 268.09 | 265.53 | 267.39 | 30,380 | +2.75(+1.04%) |
Sep 08, 2022 | 258.45 | 264.76 | 258.45 | 264.64 | 311,406 | +4.60(+1.77%) |
Sep 07, 2022 | 255.69 | 260.33 | 255.43 | 260.04 | 23,650 | +4.58(+1.79%) |
Sep 06, 2022 | 256.59 | 258.44 | 255.19 | 255.47 | 201,403 | +0.09(+0.03%) |
Sep 02, 2022 | 260.77 | 260.92 | 254.82 | 255.38 | 43,334 | -3.89(-1.50%) |
Sep 01, 2022 | 254.47 | 259.32 | 254.15 | 259.27 | 73,123 | +3.79(+1.48%) |
Aug 31, 2022 | 257.75 | 259.44 | 255.47 | 255.48 | 522,796 | -1.50(-0.58%) |
Aug 30, 2022 | 259.45 | 259.45 | 256.60 | 256.98 | 52,185 | -1.96(-0.76%) |
Aug 29, 2022 | 259.36 | 260.17 | 257.96 | 258.94 | 66,131 | -2.06(-0.79%) |
Aug 26, 2022 | 268.87 | 268.87 | 260.86 | 260.99 | 28,718 | -7.58(-2.82%) |
Aug 25, 2022 | 267.04 | 268.72 | 265.22 | 268.58 | 18,823 | +2.96(+1.11%) |
Aug 24, 2022 | 265.38 | 266.54 | 265.12 | 265.62 | 31,591 | +0.52(+0.20%) |
Aug 23, 2022 | 267.91 | 267.91 | 264.21 | 265.10 | 30,745 | -3.49(-1.30%) |
Aug 22, 2022 | 270.45 | 270.92 | 267.78 | 268.60 | 72,968 | -3.47(-1.28%) |
Aug 19, 2022 | 271.63 | 273.32 | 271.51 | 272.07 | 21,013 | +0.23(+0.08%) |
Aug 18, 2022 | 272.86 | 272.86 | 270.51 | 271.84 | 30,688 | -1.21(-0.44%) |
Aug 17, 2022 | 273.31 | 274.52 | 272.74 | 273.06 | 40,716 | -1.89(-0.69%) |
Aug 16, 2022 | 274.82 | 275.81 | 273.87 | 274.95 | 162,234 | -0.87(-0.32%) |
Aug 15, 2022 | 274.45 | 276.11 | 273.66 | 275.82 | 409,761 | +1.35(+0.49%) |
Aug 12, 2022 | 272.20 | 274.47 | 271.42 | 274.47 | 55,022 | +3.37(+1.24%) |
Aug 11, 2022 | 272.90 | 274.77 | 270.51 | 271.10 | 71,082 | -1.94(-0.71%) |
Aug 10, 2022 | 273.25 | 273.27 | 271.58 | 273.04 | 35,034 | +3.18(+1.18%) |
Aug 09, 2022 | 271.63 | 272.20 | 269.36 | 269.86 | 46,372 | -1.60(-0.59%) |
Aug 08, 2022 | 271.53 | 273.20 | 270.12 | 271.46 | 30,009 | +1.00(+0.37%) |
Aug 05, 2022 | 268.98 | 270.52 | 268.09 | 270.46 | 35,290 | -0.04(-0.01%) |
Aug 04, 2022 | 271.81 | 271.81 | 270.02 | 270.50 | 44,135 | -1.44(-0.53%) |
Aug 03, 2022 | 271.30 | 272.78 | 270.17 | 271.94 | 42,627 | +2.65(+0.98%) |
Aug 02, 2022 | 270.12 | 272.51 | 269.21 | 269.29 | 80,146 | -0.72(-0.27%) |
Aug 01, 2022 | 271.10 | 271.81 | 269.51 | 270.01 | 78,141 | -2.17(-0.80%) |
Jul 29, 2022 | 271.92 | 272.42 | 270.16 | 272.19 | 59,686 | -1.04(-0.38%) |
Jul 28, 2022 | 272.22 | 274.99 | 267.46 | 273.22 | 68,054 | +1.84(+0.68%) |
Jul 27, 2022 | 269.83 | 272.55 | 268.43 | 271.38 | 41,831 | +1.70(+0.63%) |
Jul 26, 2022 | 268.66 | 271.14 | 268.37 | 269.68 | 75,349 | +1.51(+0.56%) |
Jul 25, 2022 | 267.58 | 268.49 | 266.96 | 268.18 | 68,895 | +1.22(+0.46%) |
Jul 22, 2022 | 269.33 | 269.33 | 265.58 | 266.95 | 97,415 | -1.35(-0.50%) |
Jul 21, 2022 | 264.36 | 268.30 | 264.36 | 268.30 | 443,028 | +4.05(+1.53%) |
Jul 20, 2022 | 266.45 | 266.45 | 263.09 | 264.25 | 36,779 | -2.21(-0.83%) |
Jul 19, 2022 | 264.80 | 266.62 | 264.23 | 266.46 | 24,659 | +4.49(+1.71%) |
Jul 18, 2022 | 268.42 | 268.42 | 261.09 | 261.97 | 37,515 | -5.49(-2.05%) |
Jul 15, 2022 | 264.01 | 267.64 | 264.01 | 267.46 | 43,706 | +6.12(+2.34%) |
Jul 14, 2022 | 259.56 | 261.62 | 257.79 | 261.35 | 34,580 | -0.77(-0.29%) |
Jul 13, 2022 | 262.46 | 264.02 | 261.60 | 262.12 | 65,818 | -2.50(-0.95%) |
Jul 12, 2022 | 267.13 | 267.69 | 263.46 | 264.62 | 50,706 | -3.52(-1.31%) |
Jul 11, 2022 | 268.15 | 269.54 | 267.31 | 268.14 | 22,621 | -1.05(-0.39%) |
Jul 08, 2022 | 268.14 | 271.57 | 267.41 | 269.19 | 38,149 | +0.58(+0.21%) |
Jul 07, 2022 | 266.98 | 268.71 | 266.94 | 268.62 | 67,209 | +1.61(+0.60%) |
Jul 06, 2022 | 265.32 | 268.32 | 265.32 | 267.00 | 53,975 | +1.61(+0.61%) |
Jul 05, 2022 | 264.03 | 265.49 | 260.01 | 265.39 | 40,671 | -0.97(-0.36%) |