Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 254.11 | 258.05 | 250.13 | 250.13 | 1,352,173 | -3.66(-1.44%) |
Sep 29, 2022 | 254.33 | 255.74 | 251.02 | 253.79 | 2,426,399 | -4.32(-1.67%) |
Sep 28, 2022 | 252.47 | 259.23 | 251.92 | 258.11 | 2,250,169 | +5.45(+2.16%) |
Sep 27, 2022 | 255.31 | 256.72 | 249.64 | 252.66 | 1,693,838 | +1.94(+0.77%) |
Sep 26, 2022 | 252.46 | 256.78 | 250.20 | 250.72 | 1,691,300 | -1.56(-0.62%) |
Sep 23, 2022 | 253.24 | 255.12 | 249.40 | 252.28 | 2,022,510 | -3.89(-1.52%) |
Sep 22, 2022 | 259.90 | 260.23 | 255.28 | 256.17 | 2,479,208 | -3.99(-1.53%) |
Sep 21, 2022 | 266.15 | 269.67 | 260.02 | 260.16 | 1,049,007 | -3.63(-1.38%) |
Sep 20, 2022 | 264.49 | 266.06 | 262.26 | 263.79 | 749,200 | -3.93(-1.47%) |
Sep 19, 2022 | 263.49 | 267.88 | 263.43 | 267.72 | 994,424 | +1.08(+0.41%) |
Sep 16, 2022 | 268.39 | 268.39 | 263.50 | 266.64 | 1,888,895 | -5.11(-1.88%) |
Sep 15, 2022 | 275.35 | 278.86 | 270.54 | 271.75 | 2,600,990 | -9.05(-3.22%) |
Sep 14, 2022 | 280.98 | 282.24 | 278.27 | 280.80 | 1,437,725 | +0.14(+0.05%) |
Sep 13, 2022 | 283.66 | 285.67 | 280.16 | 280.66 | 1,409,528 | -13.74(-4.67%) |
Sep 12, 2022 | 292.56 | 294.40 | 291.07 | 294.40 | 1,039,956 | +3.69(+1.27%) |
Sep 09, 2022 | 285.58 | 291.41 | 285.58 | 290.71 | 905,150 | +8.04(+2.84%) |
Sep 08, 2022 | 276.67 | 283.22 | 276.01 | 282.67 | 762,842 | +3.75(+1.34%) |
Sep 07, 2022 | 272.68 | 279.76 | 272.33 | 278.92 | 681,391 | +5.66(+2.07%) |
Sep 06, 2022 | 276.31 | 276.31 | 271.46 | 273.26 | 912,404 | -2.17(-0.79%) |
Sep 02, 2022 | 280.99 | 282.85 | 273.97 | 275.43 | 1,155,450 | -1.81(-0.65%) |
Sep 01, 2022 | 278.69 | 278.69 | 271.80 | 277.24 | 1,258,368 | -4.04(-1.44%) |
Aug 31, 2022 | 286.10 | 288.08 | 280.64 | 281.28 | 878,855 | -1.88(-0.66%) |
Aug 30, 2022 | 285.65 | 287.25 | 280.02 | 283.16 | 1,068,250 | -0.59(-0.21%) |
Aug 29, 2022 | 284.48 | 288.21 | 283.51 | 283.75 | 544,719 | -4.23(-1.47%) |
Aug 26, 2022 | 298.71 | 299.68 | 287.78 | 287.98 | 1,575,733 | -10.59(-3.55%) |
Aug 25, 2022 | 295.74 | 298.69 | 293.36 | 298.57 | 621,842 | +2.50(+0.84%) |
Aug 24, 2022 | 296.58 | 299.02 | 295.29 | 296.07 | 560,252 | +1.88(+0.64%) |
Aug 23, 2022 | 294.78 | 298.20 | 294.08 | 294.19 | 849,844 | -0.64(-0.22%) |
Aug 22, 2022 | 297.56 | 298.82 | 293.88 | 294.83 | 1,710,495 | -8.24(-2.72%) |
Aug 19, 2022 | 307.50 | 307.50 | 301.69 | 303.07 | 1,000,448 | -6.87(-2.22%) |
Aug 18, 2022 | 309.90 | 311.18 | 308.21 | 309.94 | 578,023 | -0.26(-0.08%) |
Aug 17, 2022 | 311.41 | 312.84 | 308.51 | 310.20 | 841,632 | -5.23(-1.66%) |
Aug 16, 2022 | 315.95 | 316.95 | 310.84 | 315.43 | 723,966 | -1.82(-0.57%) |
Aug 15, 2022 | 313.61 | 317.95 | 313.61 | 317.25 | 453,189 | +1.88(+0.60%) |
Aug 12, 2022 | 312.20 | 315.54 | 309.90 | 315.37 | 511,587 | +5.98(+1.93%) |
Aug 11, 2022 | 315.69 | 317.40 | 308.61 | 309.39 | 815,753 | -3.55(-1.13%) |
Aug 10, 2022 | 309.50 | 313.68 | 309.50 | 312.94 | 1,797,927 | +11.42(+3.79%) |
Aug 09, 2022 | 304.60 | 304.60 | 299.97 | 301.52 | 1,724,961 | -4.62(-1.51%) |
Aug 08, 2022 | 307.15 | 311.54 | 305.30 | 306.14 | 1,388,826 | +0.02(+0.01%) |
Aug 05, 2022 | 299.92 | 307.29 | 299.73 | 306.12 | 1,024,169 | +0.58(+0.19%) |
Aug 04, 2022 | 303.12 | 305.62 | 300.26 | 305.54 | 746,818 | +0.54(+0.18%) |
Aug 03, 2022 | 298.35 | 305.72 | 298.20 | 305.00 | 833,801 | +9.47(+3.20%) |
Aug 02, 2022 | 292.15 | 298.33 | 291.43 | 295.53 | 689,799 | +0.49(+0.17%) |
Aug 01, 2022 | 292.21 | 297.77 | 290.30 | 295.04 | 741,452 | -0.27(-0.09%) |
Jul 29, 2022 | 292.31 | 295.87 | 289.95 | 295.31 | 686,140 | +3.27(+1.12%) |
Jul 28, 2022 | 286.14 | 292.53 | 283.68 | 292.04 | 975,911 | +5.34(+1.86%) |
Jul 27, 2022 | 280.16 | 288.40 | 279.01 | 286.70 | 741,187 | +11.75(+4.27%) |
Jul 26, 2022 | 283.31 | 283.37 | 273.93 | 274.95 | 1,316,920 | -8.79(-3.10%) |
Jul 25, 2022 | 287.14 | 287.14 | 281.37 | 283.74 | 1,032,380 | -3.51(-1.22%) |
Jul 22, 2022 | 292.32 | 295.98 | 285.39 | 287.25 | 732,057 | -6.08(-2.07%) |
Jul 21, 2022 | 287.98 | 293.41 | 285.92 | 293.33 | 886,567 | +5.18(+1.80%) |
Jul 20, 2022 | 280.03 | 289.51 | 280.03 | 288.15 | 1,240,529 | +9.34(+3.35%) |
Jul 19, 2022 | 274.36 | 279.14 | 271.79 | 278.81 | 663,338 | +7.82(+2.89%) |
Jul 18, 2022 | 275.74 | 277.64 | 270.02 | 270.99 | 650,021 | -1.65(-0.61%) |
Jul 15, 2022 | 269.08 | 272.78 | 267.75 | 272.64 | 650,129 | +6.66(+2.50%) |
Jul 14, 2022 | 266.34 | 267.55 | 260.31 | 265.98 | 1,086,492 | -2.32(-0.86%) |
Jul 13, 2022 | 265.47 | 270.72 | 263.25 | 268.30 | 1,772,394 | -2.49(-0.92%) |
Jul 12, 2022 | 281.62 | 283.58 | 269.21 | 270.79 | 1,391,411 | -10.46(-3.72%) |
Jul 11, 2022 | 283.31 | 284.31 | 278.49 | 281.25 | 568,567 | -4.93(-1.72%) |
Jul 08, 2022 | 283.17 | 288.26 | 281.26 | 286.18 | 561,609 | -1.00(-0.35%) |
Jul 07, 2022 | 282.42 | 287.62 | 281.28 | 287.18 | 1,030,560 | +5.66(+2.01%) |
Jul 06, 2022 | 282.48 | 284.64 | 279.08 | 281.52 | 1,230,381 | +0.40(+0.14%) |
Jul 05, 2022 | 269.90 | 281.45 | 269.24 | 281.12 | 1,603,846 | +7.09(+2.59%) |