Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 263.82 | 271.45 | 260.04 | 265.06 | 948,095 | -0.03(-0.01%) |
Sep 29, 2022 | 267.69 | 269.05 | 259.47 | 265.09 | 544,310 | -6.74(-2.48%) |
Sep 28, 2022 | 260.93 | 273.07 | 259.75 | 271.84 | 876,600 | +12.34(+4.75%) |
Sep 27, 2022 | 259.37 | 265.56 | 255.68 | 259.50 | 693,651 | +4.36(+1.71%) |
Sep 26, 2022 | 257.05 | 264.76 | 252.78 | 255.14 | 742,352 | -3.30(-1.28%) |
Sep 23, 2022 | 263.56 | 264.70 | 251.44 | 258.44 | 1,118,468 | -9.72(-3.62%) |
Sep 22, 2022 | 277.32 | 278.57 | 265.41 | 268.16 | 1,033,673 | -9.42(-3.39%) |
Sep 21, 2022 | 287.40 | 290.44 | 277.28 | 277.58 | 778,754 | -6.76(-2.38%) |
Sep 20, 2022 | 285.10 | 285.43 | 279.86 | 284.34 | 620,408 | -5.56(-1.92%) |
Sep 19, 2022 | 278.80 | 290.37 | 277.84 | 289.89 | 645,363 | +9.20(+3.28%) |
Sep 16, 2022 | 279.84 | 281.07 | 273.04 | 280.69 | 1,068,885 | -2.62(-0.92%) |
Sep 15, 2022 | 280.53 | 290.65 | 280.53 | 283.31 | 729,344 | -1.27(-0.44%) |
Sep 14, 2022 | 290.09 | 290.09 | 279.93 | 284.57 | 665,007 | -4.58(-1.58%) |
Sep 13, 2022 | 295.77 | 296.96 | 288.08 | 289.16 | 849,477 | -18.38(-5.98%) |
Sep 12, 2022 | 308.61 | 311.36 | 303.26 | 307.54 | 657,731 | +2.22(+0.73%) |
Sep 09, 2022 | 302.17 | 306.00 | 301.54 | 305.32 | 478,406 | +6.09(+2.04%) |
Sep 08, 2022 | 288.42 | 299.47 | 286.12 | 299.22 | 556,729 | +7.67(+2.63%) |
Sep 07, 2022 | 284.73 | 292.13 | 284.54 | 291.55 | 510,138 | +4.94(+1.72%) |
Sep 06, 2022 | 285.13 | 287.85 | 278.93 | 286.61 | 675,466 | +2.33(+0.82%) |
Sep 02, 2022 | 288.36 | 291.28 | 282.63 | 284.29 | 669,988 | +1.00(+0.35%) |
Sep 01, 2022 | 282.87 | 283.30 | 276.26 | 283.29 | 846,662 | -3.29(-1.15%) |
Aug 31, 2022 | 288.41 | 289.89 | 284.57 | 286.57 | 877,653 | -0.86(-0.30%) |
Aug 30, 2022 | 296.89 | 297.93 | 282.37 | 287.44 | 998,214 | -8.16(-2.76%) |
Aug 29, 2022 | 296.12 | 299.50 | 295.08 | 295.59 | 919,491 | -5.09(-1.69%) |
Aug 26, 2022 | 311.01 | 315.66 | 300.52 | 300.69 | 553,699 | -12.90(-4.11%) |
Aug 25, 2022 | 304.03 | 313.82 | 302.79 | 313.59 | 466,119 | +11.35(+3.76%) |
Aug 24, 2022 | 301.25 | 308.10 | 298.58 | 302.24 | 561,146 | +0.97(+0.32%) |
Aug 23, 2022 | 300.76 | 307.65 | 300.76 | 301.26 | 646,593 | -0.53(-0.18%) |
Aug 22, 2022 | 306.36 | 309.49 | 301.10 | 301.80 | 578,535 | -8.97(-2.89%) |
Aug 19, 2022 | 313.09 | 314.75 | 308.25 | 310.76 | 689,037 | -6.42(-2.02%) |
Aug 18, 2022 | 320.44 | 320.44 | 311.04 | 317.18 | 1,047,673 | -8.00(-2.46%) |
Aug 17, 2022 | 325.61 | 327.53 | 323.82 | 325.18 | 565,677 | -7.78(-2.34%) |
Aug 16, 2022 | 328.50 | 337.24 | 328.50 | 332.96 | 474,449 | +1.76(+0.53%) |
Aug 15, 2022 | 326.34 | 331.98 | 326.34 | 331.20 | 407,405 | +0.95(+0.29%) |
Aug 12, 2022 | 328.19 | 330.49 | 325.20 | 330.25 | 327,400 | +4.25(+1.30%) |
Aug 11, 2022 | 324.74 | 327.91 | 323.34 | 326.00 | 571,422 | +4.19(+1.30%) |
Aug 10, 2022 | 323.45 | 324.53 | 320.67 | 321.81 | 568,607 | +7.91(+2.52%) |
Aug 09, 2022 | 315.00 | 316.44 | 311.31 | 313.90 | 528,286 | -2.21(-0.70%) |
Aug 08, 2022 | 318.12 | 323.07 | 314.02 | 316.11 | 417,609 | -1.26(-0.40%) |
Aug 05, 2022 | 308.12 | 318.52 | 307.21 | 317.38 | 520,225 | +4.14(+1.32%) |
Aug 04, 2022 | 312.74 | 318.01 | 309.39 | 313.24 | 546,178 | +1.58(+0.51%) |
Aug 03, 2022 | 310.06 | 313.16 | 303.26 | 311.66 | 683,213 | +3.43(+1.11%) |
Aug 02, 2022 | 311.46 | 315.71 | 305.00 | 308.22 | 714,390 | -5.48(-1.75%) |
Aug 01, 2022 | 308.97 | 316.61 | 301.43 | 313.70 | 940,484 | -2.93(-0.93%) |
Jul 29, 2022 | 302.24 | 319.80 | 301.72 | 316.63 | 1,530,953 | +17.51(+5.85%) |
Jul 28, 2022 | 287.51 | 299.27 | 284.83 | 299.12 | 1,300,417 | +17.27(+6.13%) |
Jul 27, 2022 | 271.25 | 282.79 | 271.25 | 281.86 | 1,054,813 | +10.81(+3.99%) |
Jul 26, 2022 | 270.37 | 273.43 | 267.87 | 271.04 | 638,991 | -1.59(-0.58%) |
Jul 25, 2022 | 270.10 | 272.88 | 266.72 | 272.63 | 508,593 | +3.47(+1.29%) |
Jul 22, 2022 | 275.85 | 276.80 | 266.93 | 269.16 | 735,238 | -5.40(-1.97%) |
Jul 21, 2022 | 269.27 | 274.82 | 266.60 | 274.55 | 725,326 | +4.07(+1.51%) |
Jul 20, 2022 | 265.93 | 271.98 | 264.30 | 270.48 | 1,083,871 | +5.03(+1.90%) |
Jul 19, 2022 | 254.85 | 266.11 | 254.85 | 265.45 | 1,061,063 | +13.21(+5.24%) |
Jul 18, 2022 | 254.33 | 259.32 | 250.88 | 252.24 | 1,013,007 | +5.11(+2.07%) |
Jul 15, 2022 | 248.97 | 249.47 | 239.63 | 247.13 | 741,765 | +3.25(+1.33%) |
Jul 14, 2022 | 239.63 | 244.19 | 234.92 | 243.88 | 883,787 | -2.47(-1.00%) |
Jul 13, 2022 | 241.85 | 248.51 | 239.42 | 246.35 | 685,091 | +0.07(+0.03%) |
Jul 12, 2022 | 243.02 | 250.83 | 242.69 | 246.28 | 684,158 | +1.62(+0.66%) |
Jul 11, 2022 | 241.12 | 244.86 | 237.94 | 244.66 | 658,811 | +0.46(+0.19%) |
Jul 08, 2022 | 245.66 | 246.30 | 240.97 | 244.20 | 405,947 | -2.19(-0.89%) |
Jul 07, 2022 | 244.79 | 248.00 | 240.94 | 246.39 | 696,742 | +9.33(+3.94%) |
Jul 06, 2022 | 240.72 | 243.99 | 233.78 | 237.06 | 506,642 | -3.35(-1.39%) |
Jul 05, 2022 | 233.55 | 240.52 | 230.99 | 240.41 | 554,859 | +0.62(+0.26%) |