Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 211.96 | 218.31 | 206.76 | 207.11 | 956,553 | -3.90(-1.85%) |
Sep 29, 2022 | 208.57 | 211.50 | 204.32 | 211.01 | 1,083,518 | -1.09(-0.51%) |
Sep 28, 2022 | 216.60 | 216.60 | 206.67 | 212.10 | 2,323,914 | -2.12(-0.99%) |
Sep 27, 2022 | 223.68 | 225.81 | 212.42 | 214.22 | 968,480 | -5.42(-2.47%) |
Sep 26, 2022 | 222.43 | 228.10 | 217.19 | 219.64 | 843,986 | -2.79(-1.25%) |
Sep 23, 2022 | 215.52 | 222.93 | 213.24 | 222.43 | 1,149,847 | +4.48(+2.06%) |
Sep 22, 2022 | 224.14 | 225.66 | 214.68 | 217.95 | 909,778 | -8.73(-3.85%) |
Sep 21, 2022 | 232.22 | 240.20 | 225.81 | 226.68 | 795,446 | -5.54(-2.39%) |
Sep 20, 2022 | 239.56 | 240.45 | 231.31 | 232.22 | 849,547 | -11.97(-4.90%) |
Sep 19, 2022 | 244.58 | 247.63 | 235.20 | 244.19 | 802,306 | -4.83(-1.94%) |
Sep 16, 2022 | 247.80 | 250.36 | 242.25 | 249.02 | 1,615,162 | -2.98(-1.18%) |
Sep 15, 2022 | 244.02 | 260.31 | 244.02 | 252.00 | 1,240,110 | +5.26(+2.13%) |
Sep 14, 2022 | 246.89 | 252.12 | 243.41 | 246.74 | 811,871 | -0.32(-0.13%) |
Sep 13, 2022 | 255.00 | 255.16 | 246.45 | 247.06 | 711,396 | -20.73(-7.74%) |
Sep 12, 2022 | 264.29 | 272.15 | 264.03 | 267.79 | 508,944 | +4.68(+1.78%) |
Sep 09, 2022 | 259.09 | 264.93 | 259.09 | 263.11 | 760,284 | +5.81(+2.26%) |
Sep 08, 2022 | 245.37 | 258.25 | 244.03 | 257.30 | 624,499 | +7.36(+2.94%) |
Sep 07, 2022 | 239.23 | 250.29 | 237.66 | 249.94 | 594,704 | +10.95(+4.58%) |
Sep 06, 2022 | 244.55 | 244.81 | 234.55 | 238.99 | 652,410 | -5.52(-2.26%) |
Sep 02, 2022 | 249.54 | 250.94 | 241.92 | 244.51 | 603,178 | -1.23(-0.50%) |
Sep 01, 2022 | 238.96 | 245.97 | 234.01 | 245.74 | 654,175 | +2.04(+0.84%) |
Aug 31, 2022 | 250.21 | 252.50 | 243.00 | 243.70 | 530,312 | -2.98(-1.21%) |
Aug 30, 2022 | 250.59 | 254.00 | 242.91 | 246.68 | 545,984 | -1.31(-0.53%) |
Aug 29, 2022 | 250.00 | 255.49 | 246.70 | 247.99 | 536,643 | -4.46(-1.77%) |
Aug 26, 2022 | 271.96 | 271.96 | 252.12 | 252.45 | 868,683 | -20.54(-7.52%) |
Aug 25, 2022 | 265.64 | 273.24 | 265.61 | 272.99 | 569,638 | +11.29(+4.31%) |
Aug 24, 2022 | 252.68 | 262.92 | 251.60 | 261.70 | 703,044 | +9.47(+3.75%) |
Aug 23, 2022 | 255.63 | 258.30 | 251.16 | 252.23 | 601,041 | -3.82(-1.49%) |
Aug 22, 2022 | 263.14 | 266.82 | 255.08 | 256.05 | 648,374 | -13.77(-5.10%) |
Aug 19, 2022 | 277.56 | 279.56 | 268.74 | 269.82 | 793,795 | -11.84(-4.20%) |
Aug 18, 2022 | 277.22 | 282.01 | 273.55 | 281.66 | 554,061 | +4.00(+1.44%) |
Aug 17, 2022 | 284.01 | 286.99 | 272.73 | 277.66 | 663,649 | -11.38(-3.94%) |
Aug 16, 2022 | 283.35 | 291.91 | 272.31 | 289.04 | 861,945 | +2.85(+1.00%) |
Aug 15, 2022 | 288.68 | 292.87 | 284.52 | 286.19 | 1,120,684 | -2.81(-0.97%) |
Aug 12, 2022 | 288.94 | 290.93 | 285.14 | 289.00 | 553,784 | +1.62(+0.56%) |
Aug 11, 2022 | 291.90 | 297.92 | 286.23 | 287.38 | 391,940 | -0.43(-0.15%) |
Aug 10, 2022 | 283.34 | 287.90 | 279.44 | 287.81 | 717,308 | +14.17(+5.18%) |
Aug 09, 2022 | 288.35 | 288.35 | 271.95 | 273.64 | 750,960 | -19.42(-6.63%) |
Aug 08, 2022 | 295.19 | 302.97 | 291.40 | 293.06 | 642,269 | -0.83(-0.28%) |
Aug 05, 2022 | 286.82 | 294.20 | 283.28 | 293.89 | 708,229 | +0.16(+0.05%) |
Aug 04, 2022 | 286.63 | 296.25 | 285.00 | 293.73 | 782,304 | +7.52(+2.63%) |
Aug 03, 2022 | 284.00 | 287.99 | 279.00 | 286.21 | 628,593 | +4.98(+1.77%) |
Aug 02, 2022 | 278.02 | 285.15 | 275.54 | 281.23 | 583,967 | -1.59(-0.56%) |
Aug 01, 2022 | 278.33 | 289.98 | 276.69 | 282.82 | 918,081 | +1.85(+0.66%) |
Jul 29, 2022 | 277.59 | 283.54 | 274.03 | 280.97 | 893,092 | -1.28(-0.45%) |
Jul 28, 2022 | 270.55 | 283.83 | 255.90 | 282.25 | 2,250,318 | +19.64(+7.48%) |
Jul 27, 2022 | 256.57 | 265.72 | 255.31 | 262.61 | 1,440,397 | +10.75(+4.27%) |
Jul 26, 2022 | 253.16 | 253.16 | 247.11 | 251.86 | 1,333,436 | -0.21(-0.08%) |
Jul 25, 2022 | 265.30 | 265.30 | 250.22 | 252.07 | 1,596,397 | -13.81(-5.19%) |
Jul 22, 2022 | 278.70 | 281.23 | 262.00 | 265.88 | 1,256,865 | -18.36(-6.46%) |
Jul 21, 2022 | 275.47 | 286.46 | 273.09 | 284.24 | 733,271 | +9.75(+3.55%) |
Jul 20, 2022 | 265.74 | 282.91 | 265.33 | 274.49 | 954,238 | +7.18(+2.69%) |
Jul 19, 2022 | 259.11 | 269.84 | 257.00 | 267.31 | 690,630 | +13.23(+5.21%) |
Jul 18, 2022 | 257.78 | 261.85 | 252.79 | 254.08 | 617,269 | -0.80(-0.31%) |
Jul 15, 2022 | 252.02 | 256.09 | 247.27 | 254.88 | 449,795 | +7.70(+3.12%) |
Jul 14, 2022 | 245.15 | 248.97 | 240.05 | 247.18 | 905,709 | -2.68(-1.07%) |
Jul 13, 2022 | 242.64 | 254.03 | 238.30 | 249.86 | 568,922 | +0.88(+0.35%) |
Jul 12, 2022 | 251.36 | 254.29 | 245.91 | 248.98 | 565,202 | -0.50(-0.20%) |
Jul 11, 2022 | 257.97 | 261.54 | 247.86 | 249.48 | 706,961 | -12.04(-4.60%) |
Jul 08, 2022 | 254.27 | 269.46 | 252.28 | 261.52 | 971,842 | +1.88(+0.72%) |
Jul 07, 2022 | 251.84 | 260.19 | 250.52 | 259.64 | 681,630 | +10.10(+4.05%) |
Jul 06, 2022 | 254.22 | 256.04 | 247.42 | 249.54 | 920,626 | -4.57(-1.80%) |
Jul 05, 2022 | 243.50 | 255.27 | 239.18 | 254.11 | 765,498 | +6.77(+2.74%) |