Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 274.53 | 277.17 | 271.20 | 275.84 | 1,193,212 | +5.01(+1.85%) |
Sep 29, 2022 | 273.21 | 273.99 | 267.55 | 270.83 | 712,868 | -4.78(-1.74%) |
Sep 28, 2022 | 274.06 | 277.31 | 270.27 | 275.62 | 783,995 | +4.78(+1.77%) |
Sep 27, 2022 | 276.73 | 277.14 | 269.19 | 270.83 | 598,651 | -3.14(-1.15%) |
Sep 26, 2022 | 276.24 | 276.94 | 269.76 | 273.97 | 912,730 | -4.00(-1.44%) |
Sep 23, 2022 | 278.58 | 281.50 | 274.97 | 277.97 | 717,305 | -3.62(-1.28%) |
Sep 22, 2022 | 283.15 | 283.15 | 277.92 | 281.59 | 821,853 | -2.66(-0.93%) |
Sep 21, 2022 | 289.94 | 291.80 | 284.08 | 284.25 | 579,484 | -4.29(-1.49%) |
Sep 20, 2022 | 291.88 | 291.88 | 286.14 | 288.53 | 817,010 | -5.86(-1.99%) |
Sep 19, 2022 | 293.47 | 294.84 | 289.25 | 294.39 | 679,354 | -0.61(-0.21%) |
Sep 16, 2022 | 295.83 | 296.49 | 291.62 | 295.00 | 2,572,576 | -0.48(-0.16%) |
Sep 15, 2022 | 305.22 | 305.22 | 295.14 | 295.48 | 711,021 | -10.38(-3.39%) |
Sep 14, 2022 | 308.02 | 309.43 | 303.67 | 305.87 | 917,414 | -2.93(-0.95%) |
Sep 13, 2022 | 314.00 | 314.64 | 307.43 | 308.80 | 785,962 | -9.16(-2.88%) |
Sep 12, 2022 | 317.26 | 318.61 | 315.95 | 317.95 | 616,593 | +0.33(+0.10%) |
Sep 09, 2022 | 318.62 | 320.81 | 315.60 | 317.62 | 693,406 | -0.21(-0.07%) |
Sep 08, 2022 | 318.81 | 321.66 | 314.35 | 317.84 | 598,776 | -2.72(-0.85%) |
Sep 07, 2022 | 316.75 | 321.30 | 315.25 | 320.56 | 941,213 | +2.72(+0.86%) |
Sep 06, 2022 | 312.59 | 321.15 | 312.59 | 317.83 | 765,300 | +5.99(+1.92%) |
Sep 02, 2022 | 318.16 | 318.58 | 310.82 | 311.85 | 539,951 | -4.49(-1.42%) |
Sep 01, 2022 | 307.68 | 316.55 | 306.81 | 316.33 | 850,530 | +6.51(+2.10%) |
Aug 31, 2022 | 313.31 | 314.09 | 308.88 | 309.82 | 975,346 | -1.56(-0.50%) |
Aug 30, 2022 | 318.41 | 319.74 | 310.56 | 311.39 | 599,044 | -7.65(-2.40%) |
Aug 29, 2022 | 320.84 | 323.01 | 318.32 | 319.04 | 425,657 | -3.61(-1.12%) |
Aug 26, 2022 | 327.91 | 328.61 | 321.95 | 322.64 | 484,658 | -5.37(-1.64%) |
Aug 25, 2022 | 322.75 | 328.25 | 322.75 | 328.01 | 617,630 | +6.78(+2.11%) |
Aug 24, 2022 | 319.48 | 324.48 | 319.48 | 321.23 | 895,841 | +1.80(+0.56%) |
Aug 23, 2022 | 323.38 | 323.65 | 318.19 | 319.43 | 655,052 | -4.93(-1.52%) |
Aug 22, 2022 | 327.78 | 327.78 | 323.09 | 324.36 | 606,466 | -4.57(-1.39%) |
Aug 19, 2022 | 329.71 | 331.18 | 327.56 | 328.93 | 1,321,762 | -1.52(-0.46%) |
Aug 18, 2022 | 332.73 | 334.45 | 328.26 | 330.44 | 534,391 | -2.27(-0.68%) |
Aug 17, 2022 | 327.78 | 333.86 | 326.84 | 332.71 | 638,088 | +1.92(+0.58%) |
Aug 16, 2022 | 330.03 | 332.95 | 328.82 | 330.79 | 705,673 | -1.99(-0.60%) |
Aug 15, 2022 | 330.20 | 332.84 | 329.24 | 332.78 | 566,962 | +3.41(+1.04%) |
Aug 12, 2022 | 326.18 | 329.63 | 325.67 | 329.37 | 565,796 | +4.93(+1.52%) |
Aug 11, 2022 | 324.50 | 328.22 | 323.00 | 324.44 | 520,731 | +0.42(+0.13%) |
Aug 10, 2022 | 324.42 | 325.35 | 319.73 | 324.02 | 665,051 | +2.87(+0.89%) |
Aug 09, 2022 | 315.29 | 321.68 | 314.53 | 321.15 | 925,781 | +6.76(+2.15%) |
Aug 08, 2022 | 312.79 | 316.43 | 310.64 | 314.39 | 593,793 | +4.22(+1.36%) |
Aug 05, 2022 | 299.68 | 313.35 | 299.68 | 310.17 | 847,702 | +0.59(+0.19%) |
Aug 04, 2022 | 309.66 | 311.71 | 305.75 | 309.58 | 840,464 | +2.03(+0.66%) |
Aug 03, 2022 | 302.13 | 310.66 | 301.18 | 307.55 | 1,083,818 | +6.99(+2.32%) |
Aug 02, 2022 | 302.96 | 307.01 | 300.03 | 300.56 | 918,534 | -3.26(-1.07%) |
Aug 01, 2022 | 303.72 | 306.65 | 303.21 | 303.82 | 640,338 | -1.86(-0.61%) |
Jul 29, 2022 | 303.66 | 308.04 | 302.29 | 305.68 | 681,325 | +2.30(+0.76%) |
Jul 28, 2022 | 295.10 | 303.85 | 294.34 | 303.38 | 972,114 | +9.74(+3.32%) |
Jul 27, 2022 | 293.39 | 294.65 | 291.05 | 293.64 | 906,654 | -0.39(-0.13%) |
Jul 26, 2022 | 290.30 | 294.95 | 290.08 | 294.03 | 836,775 | +2.51(+0.86%) |
Jul 25, 2022 | 295.31 | 295.78 | 288.22 | 291.52 | 688,388 | +4.13(+1.44%) |
Jul 22, 2022 | 288.04 | 291.47 | 285.80 | 287.39 | 463,463 | +0.04(+0.02%) |
Jul 21, 2022 | 284.30 | 287.43 | 282.38 | 287.34 | 550,158 | +2.95(+1.04%) |
Jul 20, 2022 | 284.04 | 286.69 | 282.32 | 284.39 | 469,589 | -0.25(-0.09%) |
Jul 19, 2022 | 280.04 | 284.75 | 278.63 | 284.64 | 610,946 | +6.59(+2.37%) |
Jul 18, 2022 | 283.70 | 284.97 | 276.49 | 278.06 | 618,169 | -3.92(-1.39%) |
Jul 15, 2022 | 280.04 | 282.58 | 276.63 | 281.98 | 815,983 | +6.20(+2.25%) |
Jul 14, 2022 | 269.80 | 276.88 | 269.80 | 275.78 | 495,452 | +0.31(+0.11%) |
Jul 13, 2022 | 273.61 | 278.38 | 271.54 | 275.46 | 584,497 | -1.16(-0.42%) |
Jul 12, 2022 | 280.03 | 283.12 | 274.40 | 276.62 | 617,484 | -5.79(-2.05%) |
Jul 11, 2022 | 282.95 | 285.54 | 282.13 | 282.41 | 558,669 | -1.83(-0.64%) |
Jul 08, 2022 | 283.30 | 285.80 | 281.14 | 284.24 | 562,606 | +0.94(+0.33%) |
Jul 07, 2022 | 285.78 | 287.60 | 281.52 | 283.30 | 606,043 | -2.01(-0.70%) |
Jul 06, 2022 | 284.89 | 288.23 | 282.68 | 285.31 | 471,461 | +2.08(+0.73%) |
Jul 05, 2022 | 283.49 | 283.76 | 276.88 | 283.23 | 744,151 | -2.39(-0.84%) |