Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 231.43 | 237.80 | 228.88 | 229.40 | 294,387 | -1.78(-0.77%) |
Sep 29, 2022 | 232.98 | 234.63 | 227.15 | 231.18 | 228,324 | -4.96(-2.10%) |
Sep 28, 2022 | 233.78 | 236.74 | 231.58 | 236.14 | 395,360 | +5.55(+2.41%) |
Sep 27, 2022 | 233.63 | 236.28 | 227.03 | 230.59 | 342,224 | -1.00(-0.43%) |
Sep 26, 2022 | 232.00 | 237.42 | 229.14 | 231.59 | 259,629 | -2.60(-1.11%) |
Sep 23, 2022 | 237.88 | 238.66 | 230.75 | 234.19 | 458,571 | -7.06(-2.93%) |
Sep 22, 2022 | 247.20 | 248.16 | 239.09 | 241.25 | 437,371 | -9.14(-3.65%) |
Sep 21, 2022 | 257.40 | 260.94 | 250.36 | 250.39 | 397,656 | -4.65(-1.82%) |
Sep 20, 2022 | 253.36 | 257.35 | 249.45 | 255.04 | 224,998 | +0.40(+0.16%) |
Sep 19, 2022 | 251.91 | 255.26 | 247.19 | 254.64 | 285,298 | -0.36(-0.14%) |
Sep 16, 2022 | 253.49 | 256.46 | 250.02 | 255.00 | 774,181 | -4.14(-1.60%) |
Sep 15, 2022 | 262.79 | 265.07 | 257.77 | 259.14 | 273,970 | -4.46(-1.69%) |
Sep 14, 2022 | 255.49 | 263.89 | 250.94 | 263.60 | 424,029 | +10.88(+4.31%) |
Sep 13, 2022 | 258.48 | 259.55 | 251.80 | 252.72 | 583,645 | -15.28(-5.70%) |
Sep 12, 2022 | 267.13 | 270.48 | 265.31 | 268.00 | 517,089 | -0.91(-0.34%) |
Sep 09, 2022 | 270.03 | 274.09 | 266.06 | 268.91 | 422,490 | -0.72(-0.27%) |
Sep 08, 2022 | 260.82 | 270.12 | 257.64 | 269.63 | 386,266 | +6.79(+2.58%) |
Sep 07, 2022 | 251.23 | 263.35 | 250.26 | 262.84 | 557,933 | +13.05(+5.22%) |
Sep 06, 2022 | 253.53 | 255.29 | 249.29 | 249.79 | 446,561 | -4.56(-1.79%) |
Sep 02, 2022 | 262.50 | 263.84 | 253.76 | 254.35 | 266,795 | -5.18(-2.00%) |
Sep 01, 2022 | 254.04 | 260.10 | 247.82 | 259.53 | 420,454 | +4.06(+1.59%) |
Aug 31, 2022 | 258.60 | 262.47 | 254.20 | 255.47 | 379,981 | -2.75(-1.06%) |
Aug 30, 2022 | 265.79 | 267.53 | 255.80 | 258.22 | 431,337 | -5.56(-2.11%) |
Aug 29, 2022 | 262.54 | 267.30 | 261.06 | 263.78 | 347,901 | -3.39(-1.27%) |
Aug 26, 2022 | 279.01 | 281.43 | 266.59 | 267.17 | 613,417 | -15.69(-5.55%) |
Aug 25, 2022 | 275.67 | 283.28 | 274.63 | 282.86 | 393,427 | +9.16(+3.35%) |
Aug 24, 2022 | 261.23 | 274.08 | 259.86 | 273.70 | 488,396 | +13.82(+5.32%) |
Aug 23, 2022 | 259.89 | 262.83 | 255.70 | 259.88 | 219,333 | -2.01(-0.77%) |
Aug 22, 2022 | 264.26 | 266.73 | 259.69 | 261.89 | 201,085 | -5.53(-2.07%) |
Aug 19, 2022 | 270.15 | 270.74 | 264.36 | 267.42 | 255,620 | -3.90(-1.44%) |
Aug 18, 2022 | 268.90 | 271.83 | 266.60 | 271.32 | 311,469 | +4.72(+1.77%) |
Aug 17, 2022 | 266.42 | 269.46 | 262.98 | 266.60 | 223,992 | -2.01(-0.75%) |
Aug 16, 2022 | 268.14 | 271.67 | 264.40 | 268.61 | 329,649 | -2.03(-0.75%) |
Aug 15, 2022 | 270.98 | 273.57 | 268.12 | 270.64 | 285,612 | -0.06(-0.02%) |
Aug 12, 2022 | 263.83 | 273.17 | 262.47 | 270.70 | 276,245 | +6.62(+2.51%) |
Aug 11, 2022 | 263.99 | 272.44 | 263.06 | 264.08 | 385,299 | +1.59(+0.61%) |
Aug 10, 2022 | 264.57 | 267.26 | 261.53 | 262.49 | 268,973 | +3.81(+1.47%) |
Aug 09, 2022 | 260.49 | 262.60 | 257.01 | 258.68 | 347,447 | -4.38(-1.67%) |
Aug 08, 2022 | 267.05 | 272.51 | 260.42 | 263.06 | 357,510 | -3.99(-1.49%) |
Aug 05, 2022 | 257.71 | 276.38 | 247.55 | 267.05 | 833,891 | +11.04(+4.31%) |
Aug 04, 2022 | 259.84 | 261.00 | 253.35 | 256.01 | 684,526 | -4.84(-1.86%) |
Aug 03, 2022 | 259.61 | 261.46 | 254.81 | 260.85 | 309,991 | +3.79(+1.47%) |
Aug 02, 2022 | 245.68 | 258.56 | 245.68 | 257.06 | 981,011 | +11.38(+4.63%) |
Aug 01, 2022 | 245.91 | 248.18 | 241.90 | 245.68 | 510,705 | -2.12(-0.86%) |
Jul 29, 2022 | 246.31 | 248.72 | 241.97 | 247.80 | 459,953 | +0.33(+0.13%) |
Jul 28, 2022 | 244.11 | 247.92 | 237.76 | 247.47 | 489,635 | +3.86(+1.58%) |
Jul 27, 2022 | 242.10 | 245.93 | 239.35 | 243.61 | 323,285 | +4.11(+1.72%) |
Jul 26, 2022 | 241.69 | 241.69 | 238.11 | 239.50 | 390,780 | -1.08(-0.45%) |
Jul 25, 2022 | 240.27 | 243.64 | 237.87 | 240.58 | 292,579 | -0.06(-0.02%) |
Jul 22, 2022 | 244.99 | 249.47 | 238.89 | 240.64 | 383,817 | -3.70(-1.51%) |
Jul 21, 2022 | 238.22 | 246.47 | 238.07 | 244.34 | 475,569 | +7.36(+3.11%) |
Jul 20, 2022 | 232.61 | 241.65 | 232.61 | 236.98 | 299,658 | +5.77(+2.50%) |
Jul 19, 2022 | 226.39 | 232.11 | 222.07 | 231.21 | 361,870 | +5.84(+2.59%) |
Jul 18, 2022 | 235.11 | 239.34 | 223.84 | 225.37 | 535,593 | -6.91(-2.97%) |
Jul 15, 2022 | 230.87 | 234.29 | 227.49 | 232.28 | 366,175 | +4.81(+2.11%) |
Jul 14, 2022 | 225.29 | 227.95 | 220.89 | 227.47 | 204,923 | +0.92(+0.41%) |
Jul 13, 2022 | 222.22 | 228.74 | 216.95 | 226.55 | 257,401 | +1.95(+0.87%) |
Jul 12, 2022 | 230.72 | 233.32 | 222.51 | 224.60 | 326,240 | -6.22(-2.69%) |
Jul 11, 2022 | 229.99 | 232.65 | 227.53 | 230.82 | 342,794 | -4.69(-1.99%) |
Jul 08, 2022 | 231.42 | 239.13 | 230.59 | 235.51 | 462,903 | +0.40(+0.17%) |
Jul 07, 2022 | 230.94 | 239.67 | 228.50 | 235.11 | 601,736 | +4.79(+2.08%) |
Jul 06, 2022 | 232.04 | 235.89 | 228.00 | 230.32 | 337,969 | -1.36(-0.59%) |
Jul 05, 2022 | 225.12 | 233.22 | 221.32 | 231.68 | 243,373 | +5.22(+2.31%) |