Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 272.73 | 276.79 | 270.32 | 270.44 | 2,387,731 | -3.01(-1.10%) |
Sep 29, 2022 | 274.55 | 274.55 | 270.66 | 273.45 | 1,510,543 | -1.94(-0.70%) |
Sep 28, 2022 | 272.46 | 277.06 | 269.98 | 275.39 | 1,602,395 | +4.81(+1.78%) |
Sep 27, 2022 | 272.00 | 275.19 | 269.14 | 270.58 | 2,355,045 | +0.80(+0.30%) |
Sep 26, 2022 | 269.98 | 271.54 | 266.21 | 269.79 | 2,045,906 | -0.94(-0.35%) |
Sep 23, 2022 | 273.56 | 273.77 | 266.69 | 270.73 | 1,941,372 | -5.00(-1.81%) |
Sep 22, 2022 | 277.54 | 278.13 | 274.24 | 275.73 | 1,206,588 | -2.00(-0.72%) |
Sep 21, 2022 | 283.69 | 286.82 | 277.66 | 277.73 | 1,849,005 | -3.05(-1.09%) |
Sep 20, 2022 | 282.22 | 283.03 | 278.45 | 280.78 | 1,814,520 | -1.21(-0.43%) |
Sep 19, 2022 | 280.30 | 282.11 | 278.52 | 281.99 | 2,096,021 | -1.00(-0.35%) |
Sep 16, 2022 | 282.61 | 283.72 | 280.08 | 282.99 | 5,112,325 | +0.38(+0.13%) |
Sep 15, 2022 | 282.01 | 284.75 | 277.36 | 282.61 | 2,431,023 | +5.73(+2.07%) |
Sep 14, 2022 | 281.44 | 281.96 | 274.49 | 276.88 | 2,518,247 | -2.67(-0.96%) |
Sep 13, 2022 | 283.76 | 284.26 | 278.89 | 279.55 | 2,335,364 | -7.14(-2.49%) |
Sep 12, 2022 | 285.34 | 288.78 | 284.57 | 286.69 | 3,079,447 | +1.28(+0.45%) |
Sep 09, 2022 | 283.87 | 287.07 | 283.51 | 285.42 | 1,398,306 | +2.08(+0.73%) |
Sep 08, 2022 | 282.43 | 284.06 | 279.63 | 283.34 | 2,036,942 | +0.69(+0.24%) |
Sep 07, 2022 | 278.13 | 284.44 | 277.67 | 282.65 | 2,744,555 | +4.63(+1.66%) |
Sep 06, 2022 | 279.32 | 282.87 | 276.59 | 278.02 | 1,274,944 | -1.30(-0.46%) |
Sep 02, 2022 | 281.42 | 284.25 | 277.92 | 279.32 | 2,096,421 | -0.33(-0.12%) |
Sep 01, 2022 | 276.54 | 280.03 | 275.25 | 279.65 | 1,305,817 | +4.46(+1.62%) |
Aug 31, 2022 | 277.09 | 278.36 | 274.90 | 275.19 | 2,525,750 | -1.57(-0.57%) |
Aug 30, 2022 | 279.30 | 280.10 | 275.34 | 276.76 | 1,272,845 | -2.06(-0.74%) |
Aug 29, 2022 | 275.60 | 280.86 | 273.83 | 278.82 | 1,193,434 | +2.25(+0.81%) |
Aug 26, 2022 | 283.49 | 283.66 | 276.36 | 276.57 | 1,775,910 | -6.78(-2.39%) |
Aug 25, 2022 | 280.39 | 283.43 | 278.45 | 283.35 | 1,486,647 | +3.00(+1.07%) |
Aug 24, 2022 | 278.34 | 281.16 | 277.50 | 280.35 | 1,862,630 | +2.36(+0.85%) |
Aug 23, 2022 | 282.52 | 282.90 | 277.48 | 277.99 | 1,292,677 | -5.02(-1.77%) |
Aug 22, 2022 | 282.12 | 284.12 | 281.93 | 283.01 | 1,388,801 | -1.44(-0.51%) |
Aug 19, 2022 | 282.88 | 285.39 | 282.26 | 284.44 | 1,197,447 | +2.03(+0.72%) |
Aug 18, 2022 | 283.49 | 283.65 | 279.57 | 282.41 | 1,900,384 | -0.69(-0.24%) |
Aug 17, 2022 | 280.22 | 284.83 | 279.16 | 283.10 | 1,140,929 | +0.96(+0.34%) |
Aug 16, 2022 | 282.56 | 284.66 | 280.80 | 282.14 | 1,537,105 | -0.25(-0.09%) |
Aug 15, 2022 | 281.59 | 284.95 | 279.69 | 282.39 | 1,088,978 | -0.05(-0.02%) |
Aug 12, 2022 | 277.81 | 282.90 | 277.81 | 282.44 | 4,527,377 | +4.78(+1.72%) |
Aug 11, 2022 | 278.54 | 281.19 | 276.09 | 277.67 | 1,900,297 | -1.04(-0.37%) |
Aug 10, 2022 | 278.69 | 280.82 | 277.38 | 278.70 | 1,442,411 | +1.97(+0.71%) |
Aug 09, 2022 | 276.04 | 280.06 | 275.11 | 276.74 | 1,741,462 | +3.18(+1.16%) |
Aug 08, 2022 | 273.78 | 275.58 | 272.55 | 273.56 | 2,463,746 | +0.00(+0.00%) |
Aug 05, 2022 | 270.44 | 274.42 | 270.18 | 273.56 | 2,101,057 | +1.62(+0.60%) |
Aug 04, 2022 | 272.45 | 276.17 | 271.12 | 271.94 | 3,764,474 | +8.12(+3.08%) |
Aug 03, 2022 | 264.18 | 265.82 | 263.38 | 263.82 | 3,655,550 | +0.29(+0.11%) |
Aug 02, 2022 | 266.94 | 267.02 | 262.88 | 263.53 | 1,550,257 | -1.91(-0.72%) |
Aug 01, 2022 | 266.00 | 268.85 | 264.20 | 265.44 | 1,477,691 | -1.89(-0.71%) |
Jul 29, 2022 | 265.18 | 269.63 | 264.48 | 267.34 | 1,892,028 | +2.08(+0.78%) |
Jul 28, 2022 | 267.38 | 267.71 | 262.71 | 265.26 | 1,701,083 | -1.47(-0.55%) |
Jul 27, 2022 | 266.03 | 268.54 | 262.17 | 266.73 | 1,154,622 | -0.10(-0.04%) |
Jul 26, 2022 | 266.16 | 267.62 | 264.87 | 266.82 | 1,783,386 | +2.14(+0.81%) |
Jul 25, 2022 | 262.38 | 266.91 | 262.38 | 264.69 | 1,363,200 | +3.33(+1.27%) |
Jul 22, 2022 | 259.22 | 261.38 | 257.98 | 261.36 | 1,840,869 | +2.77(+1.07%) |
Jul 21, 2022 | 257.07 | 259.95 | 255.78 | 258.59 | 1,757,162 | -0.36(-0.14%) |
Jul 20, 2022 | 265.71 | 266.19 | 256.59 | 258.95 | 1,719,355 | -7.65(-2.87%) |
Jul 19, 2022 | 262.33 | 268.33 | 262.21 | 266.60 | 2,147,324 | +6.07(+2.33%) |
Jul 18, 2022 | 266.47 | 266.84 | 259.50 | 260.53 | 1,644,982 | -5.59(-2.10%) |
Jul 15, 2022 | 261.18 | 266.38 | 259.50 | 266.12 | 1,937,069 | +8.93(+3.47%) |
Jul 14, 2022 | 259.05 | 259.05 | 253.40 | 257.19 | 2,328,624 | -8.58(-3.23%) |
Jul 13, 2022 | 268.79 | 271.38 | 265.49 | 265.77 | 1,610,313 | -5.44(-2.00%) |
Jul 12, 2022 | 271.04 | 274.10 | 270.26 | 271.21 | 2,677,708 | -0.54(-0.20%) |
Jul 11, 2022 | 269.11 | 273.69 | 268.74 | 271.75 | 1,597,042 | +0.70(+0.26%) |
Jul 08, 2022 | 267.58 | 273.29 | 266.68 | 271.06 | 2,395,020 | +3.31(+1.24%) |
Jul 07, 2022 | 264.12 | 269.37 | 264.12 | 267.74 | 5,171,882 | +4.55(+1.73%) |
Jul 06, 2022 | 257.32 | 265.24 | 255.74 | 263.19 | 3,357,430 | +6.07(+2.36%) |
Jul 05, 2022 | 256.81 | 257.50 | 248.90 | 257.12 | 2,401,893 | -3.10(-1.19%) |