Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 272.72 | 276.78 | 270.31 | 270.43 | 2,387,814 | -3.01(-1.10%) |
Sep 29, 2022 | 274.54 | 274.54 | 270.65 | 273.44 | 1,510,595 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.05 | 269.97 | 275.38 | 1,602,450 | +4.81(+1.78%) |
Sep 27, 2022 | 271.99 | 275.19 | 269.13 | 270.57 | 2,355,126 | +0.80(+0.30%) |
Sep 26, 2022 | 269.97 | 271.53 | 266.20 | 269.78 | 2,045,977 | -0.94(-0.35%) |
Sep 23, 2022 | 273.55 | 273.76 | 266.68 | 270.72 | 1,941,439 | -5.00(-1.81%) |
Sep 22, 2022 | 277.53 | 278.12 | 274.23 | 275.72 | 1,206,629 | -2.00(-0.72%) |
Sep 21, 2022 | 283.68 | 286.81 | 277.65 | 277.72 | 1,849,069 | -3.05(-1.09%) |
Sep 20, 2022 | 282.21 | 283.02 | 278.44 | 280.77 | 1,814,583 | -1.21(-0.43%) |
Sep 19, 2022 | 280.29 | 282.11 | 278.51 | 281.98 | 2,096,093 | -1.00(-0.35%) |
Sep 16, 2022 | 282.60 | 283.71 | 280.07 | 282.98 | 5,112,501 | +0.38(+0.13%) |
Sep 15, 2022 | 282.00 | 284.74 | 277.35 | 282.60 | 2,431,107 | +5.73(+2.07%) |
Sep 14, 2022 | 281.43 | 281.95 | 274.48 | 276.87 | 2,518,334 | -2.67(-0.96%) |
Sep 13, 2022 | 283.75 | 284.25 | 278.88 | 279.54 | 2,335,445 | -7.14(-2.49%) |
Sep 12, 2022 | 285.33 | 288.77 | 284.56 | 286.69 | 3,079,554 | +1.28(+0.45%) |
Sep 09, 2022 | 283.86 | 287.06 | 283.50 | 285.41 | 1,398,355 | +2.08(+0.73%) |
Sep 08, 2022 | 282.42 | 284.05 | 279.62 | 283.33 | 2,037,012 | +0.69(+0.24%) |
Sep 07, 2022 | 278.12 | 284.43 | 277.66 | 282.64 | 2,744,650 | +4.63(+1.67%) |
Sep 06, 2022 | 279.31 | 282.86 | 276.58 | 278.01 | 1,274,988 | -1.30(-0.46%) |
Sep 02, 2022 | 281.41 | 284.24 | 277.91 | 279.31 | 2,096,493 | -0.33(-0.12%) |
Sep 01, 2022 | 276.53 | 280.02 | 275.24 | 279.64 | 1,305,862 | +4.46(+1.62%) |
Aug 31, 2022 | 277.08 | 278.35 | 274.89 | 275.18 | 2,525,838 | -1.57(-0.57%) |
Aug 30, 2022 | 279.29 | 280.09 | 275.33 | 276.75 | 1,272,889 | -2.06(-0.74%) |
Aug 29, 2022 | 275.59 | 280.85 | 273.82 | 278.81 | 1,193,475 | +2.25(+0.81%) |
Aug 26, 2022 | 283.48 | 283.65 | 276.35 | 276.56 | 1,775,971 | -6.78(-2.39%) |
Aug 25, 2022 | 280.38 | 283.42 | 278.44 | 283.34 | 1,486,699 | +3.00(+1.07%) |
Aug 24, 2022 | 278.33 | 281.15 | 277.49 | 280.34 | 1,862,695 | +2.36(+0.85%) |
Aug 23, 2022 | 282.51 | 282.89 | 277.47 | 277.98 | 1,292,722 | -5.02(-1.77%) |
Aug 22, 2022 | 282.11 | 284.11 | 281.92 | 283.00 | 1,388,849 | -1.44(-0.50%) |
Aug 19, 2022 | 282.87 | 285.38 | 282.25 | 284.43 | 1,197,489 | +2.03(+0.72%) |
Aug 18, 2022 | 283.48 | 283.64 | 279.56 | 282.40 | 1,900,450 | -0.69(-0.24%) |
Aug 17, 2022 | 280.21 | 284.82 | 279.15 | 283.09 | 1,140,968 | +0.96(+0.34%) |
Aug 16, 2022 | 282.55 | 284.65 | 280.79 | 282.13 | 1,537,159 | -0.25(-0.09%) |
Aug 15, 2022 | 281.58 | 284.94 | 279.68 | 282.38 | 1,089,016 | -0.05(-0.02%) |
Aug 12, 2022 | 277.80 | 282.89 | 277.80 | 282.43 | 4,527,534 | +4.78(+1.72%) |
Aug 11, 2022 | 278.53 | 281.18 | 276.08 | 277.66 | 1,900,363 | -1.04(-0.37%) |
Aug 10, 2022 | 278.68 | 280.81 | 277.37 | 278.70 | 1,442,461 | +1.97(+0.71%) |
Aug 09, 2022 | 276.03 | 280.05 | 275.10 | 276.73 | 1,741,522 | +3.18(+1.16%) |
Aug 08, 2022 | 273.77 | 275.57 | 272.54 | 273.55 | 2,463,831 | +0.00(+0.00%) |
Aug 05, 2022 | 270.43 | 274.41 | 270.17 | 273.55 | 2,101,129 | +1.62(+0.60%) |
Aug 04, 2022 | 272.44 | 276.16 | 271.11 | 271.93 | 3,764,604 | +8.12(+3.08%) |
Aug 03, 2022 | 264.17 | 265.81 | 263.37 | 263.81 | 3,655,677 | +0.29(+0.11%) |
Aug 02, 2022 | 266.93 | 267.01 | 262.87 | 263.52 | 1,550,310 | -1.91(-0.72%) |
Aug 01, 2022 | 265.99 | 268.85 | 264.19 | 265.43 | 1,477,742 | -1.89(-0.71%) |
Jul 29, 2022 | 265.17 | 269.62 | 264.47 | 267.33 | 1,892,093 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.70 | 265.25 | 1,701,142 | -1.47(-0.55%) |
Jul 27, 2022 | 266.02 | 268.53 | 262.16 | 266.72 | 1,154,662 | -0.10(-0.04%) |
Jul 26, 2022 | 266.15 | 267.61 | 264.86 | 266.81 | 1,783,448 | +2.14(+0.81%) |
Jul 25, 2022 | 262.37 | 266.90 | 262.37 | 264.68 | 1,363,247 | +3.33(+1.27%) |
Jul 22, 2022 | 259.21 | 261.37 | 257.97 | 261.35 | 1,840,933 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.94 | 255.78 | 258.58 | 1,757,223 | -0.36(-0.14%) |
Jul 20, 2022 | 265.70 | 266.18 | 256.58 | 258.94 | 1,719,414 | -7.65(-2.87%) |
Jul 19, 2022 | 262.32 | 268.32 | 262.20 | 266.59 | 2,147,398 | +6.07(+2.33%) |
Jul 18, 2022 | 266.46 | 266.83 | 259.49 | 260.52 | 1,645,039 | -5.59(-2.10%) |
Jul 15, 2022 | 261.17 | 266.38 | 259.49 | 266.11 | 1,937,136 | +8.93(+3.47%) |
Jul 14, 2022 | 259.04 | 259.04 | 253.39 | 257.18 | 2,328,705 | -8.58(-3.23%) |
Jul 13, 2022 | 268.78 | 271.37 | 265.48 | 265.76 | 1,610,369 | -5.44(-2.00%) |
Jul 12, 2022 | 271.03 | 274.09 | 270.25 | 271.20 | 2,677,801 | -0.54(-0.20%) |
Jul 11, 2022 | 269.10 | 273.68 | 268.73 | 271.75 | 1,597,097 | +0.70(+0.26%) |
Jul 08, 2022 | 267.57 | 273.28 | 266.67 | 271.05 | 2,395,103 | +3.31(+1.24%) |
Jul 07, 2022 | 264.11 | 269.36 | 264.11 | 267.74 | 5,172,061 | +4.55(+1.73%) |
Jul 06, 2022 | 257.31 | 265.23 | 255.73 | 263.18 | 3,357,546 | +6.07(+2.36%) |
Jul 05, 2022 | 256.80 | 257.49 | 248.89 | 257.11 | 2,401,977 | -3.10(-1.19%) |