Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 263.75 | 265.11 | 260.31 | 261.06 | 126,331 | -3.18(-1.20%) |
Sep 29, 2022 | 265.36 | 265.64 | 261.42 | 264.24 | 138,785 | -3.33(-1.24%) |
Sep 28, 2022 | 265.88 | 268.65 | 260.94 | 267.57 | 139,426 | +3.87(+1.47%) |
Sep 27, 2022 | 270.75 | 270.75 | 263.03 | 263.70 | 120,957 | -5.25(-1.95%) |
Sep 26, 2022 | 269.54 | 274.85 | 268.81 | 268.95 | 116,441 | -2.41(-0.89%) |
Sep 23, 2022 | 274.00 | 275.48 | 269.40 | 271.36 | 192,656 | -4.75(-1.72%) |
Sep 22, 2022 | 276.21 | 277.96 | 273.45 | 276.11 | 75,418 | -2.00(-0.72%) |
Sep 21, 2022 | 283.00 | 286.37 | 277.87 | 278.11 | 132,941 | -3.30(-1.17%) |
Sep 20, 2022 | 278.87 | 282.90 | 277.35 | 281.41 | 170,889 | +1.27(+0.45%) |
Sep 19, 2022 | 277.15 | 282.28 | 276.62 | 280.14 | 95,185 | +0.22(+0.08%) |
Sep 16, 2022 | 273.88 | 280.35 | 273.83 | 279.92 | 285,301 | +4.03(+1.46%) |
Sep 15, 2022 | 274.69 | 276.73 | 272.34 | 275.89 | 142,132 | -0.70(-0.25%) |
Sep 14, 2022 | 275.61 | 279.32 | 275.03 | 276.59 | 74,246 | +0.81(+0.29%) |
Sep 13, 2022 | 278.55 | 279.47 | 274.80 | 275.78 | 120,517 | -5.39(-1.92%) |
Sep 12, 2022 | 280.41 | 285.56 | 280.21 | 281.17 | 83,198 | +0.53(+0.19%) |
Sep 09, 2022 | 277.92 | 282.03 | 277.92 | 280.64 | 84,368 | +4.09(+1.48%) |
Sep 08, 2022 | 276.02 | 276.85 | 274.27 | 276.55 | 110,715 | -1.33(-0.48%) |
Sep 07, 2022 | 275.90 | 280.24 | 275.09 | 277.88 | 98,684 | +3.04(+1.11%) |
Sep 06, 2022 | 275.54 | 276.95 | 274.04 | 274.84 | 71,523 | -0.24(-0.09%) |
Sep 02, 2022 | 278.34 | 279.98 | 274.58 | 275.08 | 93,348 | -1.77(-0.64%) |
Sep 01, 2022 | 280.72 | 280.90 | 275.11 | 276.85 | 127,481 | -4.02(-1.43%) |
Aug 31, 2022 | 276.72 | 282.18 | 276.32 | 280.87 | 239,583 | +7.65(+2.80%) |
Aug 30, 2022 | 275.02 | 275.02 | 271.92 | 273.22 | 102,156 | -2.68(-0.97%) |
Aug 29, 2022 | 273.62 | 277.51 | 271.19 | 275.90 | 64,007 | +0.12(+0.04%) |
Aug 26, 2022 | 279.73 | 280.00 | 275.44 | 275.78 | 83,873 | -5.26(-1.87%) |
Aug 25, 2022 | 280.68 | 282.11 | 278.65 | 281.04 | 80,111 | -0.63(-0.22%) |
Aug 24, 2022 | 281.96 | 286.05 | 279.30 | 281.67 | 100,931 | -0.26(-0.09%) |
Aug 23, 2022 | 282.93 | 284.28 | 281.22 | 281.93 | 120,911 | -0.77(-0.27%) |
Aug 22, 2022 | 284.63 | 285.14 | 281.09 | 282.70 | 105,153 | -3.72(-1.30%) |
Aug 19, 2022 | 284.80 | 286.82 | 283.82 | 286.42 | 119,716 | +2.02(+0.71%) |
Aug 18, 2022 | 283.96 | 285.61 | 282.46 | 284.40 | 83,336 | +0.66(+0.23%) |
Aug 17, 2022 | 280.10 | 285.39 | 280.10 | 283.74 | 122,276 | +1.51(+0.54%) |
Aug 16, 2022 | 286.40 | 287.44 | 280.57 | 282.23 | 115,106 | -5.34(-1.86%) |
Aug 15, 2022 | 280.34 | 289.29 | 280.34 | 287.57 | 149,715 | +6.52(+2.32%) |
Aug 12, 2022 | 277.86 | 282.57 | 275.91 | 281.05 | 266,500 | +5.05(+1.83%) |
Aug 11, 2022 | 271.24 | 276.79 | 271.24 | 276.00 | 489,415 | -6.03(-2.14%) |
Aug 10, 2022 | 285.55 | 286.57 | 279.69 | 282.03 | 321,713 | -1.48(-0.52%) |
Aug 09, 2022 | 284.80 | 286.02 | 282.20 | 283.51 | 172,227 | +0.64(+0.23%) |
Aug 08, 2022 | 288.10 | 289.44 | 282.71 | 282.87 | 165,209 | -4.53(-1.58%) |
Aug 05, 2022 | 287.25 | 288.09 | 282.30 | 287.40 | 147,673 | -1.06(-0.37%) |
Aug 04, 2022 | 291.17 | 291.17 | 287.29 | 288.46 | 131,695 | -2.13(-0.73%) |
Aug 03, 2022 | 292.01 | 292.43 | 285.14 | 290.59 | 156,122 | -1.56(-0.53%) |
Aug 02, 2022 | 302.35 | 302.35 | 291.52 | 292.15 | 188,098 | -8.82(-2.93%) |
Aug 01, 2022 | 302.29 | 303.82 | 300.27 | 300.97 | 93,741 | -1.32(-0.44%) |
Jul 29, 2022 | 299.56 | 302.40 | 299.09 | 302.29 | 141,727 | +2.27(+0.76%) |
Jul 28, 2022 | 294.13 | 302.06 | 293.53 | 300.02 | 181,489 | +7.88(+2.70%) |
Jul 27, 2022 | 293.17 | 293.89 | 290.67 | 292.14 | 106,077 | -1.03(-0.35%) |
Jul 26, 2022 | 289.93 | 294.50 | 289.93 | 293.17 | 113,466 | +1.94(+0.67%) |
Jul 25, 2022 | 287.80 | 291.94 | 286.21 | 291.23 | 145,822 | +5.02(+1.75%) |
Jul 22, 2022 | 287.98 | 290.54 | 284.52 | 286.21 | 110,731 | -0.96(-0.33%) |
Jul 21, 2022 | 285.06 | 287.42 | 282.35 | 287.17 | 92,949 | +2.86(+1.01%) |
Jul 20, 2022 | 284.00 | 285.46 | 281.48 | 284.31 | 117,651 | -0.39(-0.14%) |
Jul 19, 2022 | 282.16 | 286.33 | 282.16 | 284.70 | 125,243 | +3.70(+1.32%) |
Jul 18, 2022 | 284.41 | 286.12 | 280.59 | 281.00 | 75,299 | -2.81(-0.99%) |
Jul 15, 2022 | 284.05 | 286.21 | 281.54 | 283.81 | 123,420 | +3.30(+1.18%) |
Jul 14, 2022 | 276.41 | 280.79 | 276.11 | 280.51 | 119,091 | +0.20(+0.07%) |
Jul 13, 2022 | 280.45 | 283.30 | 279.19 | 280.31 | 107,097 | -3.99(-1.40%) |
Jul 12, 2022 | 286.59 | 289.14 | 283.10 | 284.30 | 145,064 | -3.09(-1.08%) |
Jul 11, 2022 | 285.64 | 289.28 | 284.37 | 287.39 | 109,531 | -0.80(-0.28%) |
Jul 08, 2022 | 285.13 | 289.28 | 285.13 | 288.19 | 98,350 | +1.31(+0.46%) |
Jul 07, 2022 | 284.80 | 289.65 | 284.80 | 286.88 | 245,813 | +1.66(+0.58%) |
Jul 06, 2022 | 277.69 | 287.05 | 277.41 | 285.22 | 165,977 | +6.04(+2.16%) |
Jul 05, 2022 | 283.52 | 285.97 | 275.36 | 279.18 | 218,710 | -8.01(-2.79%) |