Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 244.03 | 249.99 | 244.03 | 245.11 | 3,987 | -3.06(-1.24%) |
Sep 29, 2022 | 252.80 | 252.80 | 248.18 | 248.18 | 3,725 | -5.96(-2.35%) |
Sep 28, 2022 | 261.04 | 267.79 | 254.14 | 254.14 | 4,780 | -1.80(-0.70%) |
Sep 27, 2022 | 258.19 | 258.19 | 255.94 | 255.94 | 1,710 | -3.71(-1.43%) |
Sep 26, 2022 | 265.05 | 265.05 | 259.64 | 259.64 | 3,351 | -6.72(-2.52%) |
Sep 23, 2022 | 266.98 | 266.98 | 266.36 | 266.36 | 2,163 | -5.96(-2.19%) |
Sep 22, 2022 | 270.38 | 272.32 | 266.98 | 272.32 | 1,744 | -2.16(-0.79%) |
Sep 21, 2022 | 276.23 | 276.24 | 274.48 | 274.48 | 1,859 | +3.99(+1.48%) |
Sep 20, 2022 | 270.49 | 270.49 | 270.49 | 270.49 | 740 | -5.71(-2.07%) |
Sep 19, 2022 | 276.20 | 276.20 | 276.20 | 276.20 | 761 | -0.10(-0.04%) |
Sep 16, 2022 | 275.85 | 276.30 | 272.24 | 276.30 | 7,622 | +0.16(+0.06%) |
Sep 15, 2022 | 278.19 | 278.19 | 276.14 | 276.14 | 2,406 | -3.81(-1.36%) |
Sep 14, 2022 | 278.84 | 280.52 | 278.84 | 279.95 | 4,486 | -0.83(-0.30%) |
Sep 13, 2022 | 280.78 | 280.78 | 280.78 | 280.78 | 2,042 | -9.12(-3.14%) |
Sep 12, 2022 | 282.02 | 289.98 | 276.33 | 289.89 | 4,162 | +8.87(+3.16%) |
Sep 09, 2022 | 271.06 | 282.71 | 271.06 | 281.02 | 2,665 | +3.92(+1.42%) |
Sep 08, 2022 | 278.19 | 281.95 | 277.10 | 277.10 | 3,819 | -2.91(-1.04%) |
Sep 07, 2022 | 279.86 | 282.88 | 278.63 | 280.01 | 2,155 | +1.70(+0.61%) |
Sep 06, 2022 | 283.12 | 283.12 | 278.31 | 278.31 | 2,609 | -10.82(-3.74%) |
Sep 02, 2022 | 298.69 | 298.69 | 289.12 | 289.12 | 1,442 | -1.21(-0.42%) |
Sep 01, 2022 | 288.93 | 291.83 | 288.93 | 290.33 | 3,120 | +0.53(+0.18%) |
Aug 31, 2022 | 286.99 | 290.67 | 286.99 | 289.81 | 3,238 | -2.12(-0.73%) |
Aug 30, 2022 | 291.92 | 291.92 | 291.92 | 291.92 | 769 | +2.51(+0.87%) |
Aug 29, 2022 | 287.07 | 289.42 | 287.07 | 289.42 | 1,203 | -0.20(-0.07%) |
Aug 26, 2022 | 289.61 | 289.61 | 289.61 | 289.61 | 1,081 | -9.08(-3.04%) |
Aug 25, 2022 | 302.34 | 302.34 | 298.69 | 298.69 | 4,373 | -3.91(-1.29%) |
Aug 24, 2022 | 303.66 | 303.66 | 302.59 | 302.59 | 2,944 | +0.83(+0.28%) |
Aug 23, 2022 | 301.76 | 301.76 | 301.76 | 301.76 | 1,371 | -0.09(-0.03%) |
Aug 22, 2022 | 307.37 | 316.41 | 301.85 | 301.85 | 2,135 | -5.38(-1.75%) |
Aug 19, 2022 | 304.69 | 309.55 | 304.55 | 307.23 | 1,692 | -1.47(-0.48%) |
Aug 18, 2022 | 308.70 | 308.70 | 308.70 | 308.70 | 1,066 | +5.04(+1.66%) |
Aug 17, 2022 | 303.67 | 303.67 | 303.67 | 303.67 | 1,160 | -2.47(-0.81%) |
Aug 16, 2022 | 306.14 | 306.14 | 306.14 | 306.14 | 1,172 | +3.74(+1.24%) |
Aug 15, 2022 | 288.61 | 303.69 | 288.61 | 302.40 | 5,345 | +13.79(+4.78%) |
Aug 12, 2022 | 286.03 | 288.61 | 286.03 | 288.61 | 1,516 | +3.61(+1.27%) |
Aug 11, 2022 | 291.64 | 291.64 | 284.99 | 284.99 | 1,151 | +2.17(+0.77%) |
Aug 10, 2022 | 282.83 | 282.83 | 282.83 | 282.83 | 1,518 | +1.17(+0.42%) |
Aug 09, 2022 | 281.65 | 281.65 | 281.65 | 281.65 | 936 | +0.27(+0.10%) |
Aug 08, 2022 | 283.07 | 283.08 | 281.38 | 281.38 | 3,004 | -7.64(-2.64%) |
Aug 05, 2022 | 292.83 | 292.83 | 289.02 | 289.02 | 1,077 | -5.37(-1.82%) |
Aug 04, 2022 | 296.72 | 297.79 | 290.59 | 294.39 | 2,124 | +1.56(+0.53%) |
Aug 03, 2022 | 295.93 | 295.93 | 292.83 | 292.83 | 2,226 | +4.34(+1.51%) |
Aug 02, 2022 | 278.19 | 288.49 | 275.85 | 288.49 | 13,521 | +10.39(+3.74%) |
Aug 01, 2022 | 276.24 | 278.26 | 276.24 | 278.09 | 7,232 | -4.99(-1.76%) |
Jul 29, 2022 | 287.95 | 287.95 | 283.08 | 283.08 | 3,765 | +1.48(+0.53%) |
Jul 28, 2022 | 280.55 | 281.60 | 277.62 | 281.60 | 2,540 | +0.56(+0.20%) |
Jul 27, 2022 | 268.87 | 282.49 | 268.87 | 281.04 | 11,316 | -6.07(-2.11%) |
Jul 26, 2022 | 287.48 | 287.48 | 285.00 | 287.11 | 4,207 | -2.45(-0.85%) |
Jul 25, 2022 | 293.21 | 293.21 | 288.99 | 289.56 | 3,096 | -3.00(-1.03%) |
Jul 22, 2022 | 295.55 | 295.90 | 292.56 | 292.56 | 2,207 | -12.02(-3.95%) |
Jul 21, 2022 | 304.59 | 304.59 | 304.59 | 304.59 | 1,162 | -0.31(-0.10%) |
Jul 20, 2022 | 301.07 | 308.79 | 301.07 | 304.90 | 1,754 | -5.08(-1.64%) |
Jul 19, 2022 | 311.72 | 313.91 | 309.78 | 309.98 | 3,736 | -1.01(-0.33%) |
Jul 18, 2022 | 311.72 | 326.84 | 310.76 | 311.00 | 12,390 | +5.32(+1.74%) |
Jul 15, 2022 | 292.15 | 305.68 | 292.15 | 305.68 | 4,730 | +17.39(+6.03%) |
Jul 14, 2022 | 283.86 | 293.68 | 283.83 | 288.29 | 3,164 | +7.72(+2.75%) |
Jul 13, 2022 | 280.56 | 280.56 | 280.56 | 280.56 | 1,227 | -0.94(-0.34%) |
Jul 12, 2022 | 281.51 | 281.51 | 281.51 | 281.51 | 1,454 | -4.87(-1.70%) |
Jul 11, 2022 | 293.29 | 293.29 | 286.38 | 286.38 | 2,033 | -1.35(-0.47%) |
Jul 08, 2022 | 287.73 | 287.73 | 287.73 | 287.73 | 1,906 | +7.05(+2.51%) |
Jul 07, 2022 | 274.42 | 280.79 | 272.71 | 280.68 | 6,599 | +10.86(+4.03%) |
Jul 06, 2022 | 263.01 | 270.80 | 263.01 | 269.82 | 1,963 | -1.98(-0.73%) |
Jul 05, 2022 | 271.79 | 271.80 | 268.28 | 271.80 | 3,381 | -4.83(-1.75%) |