Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 274.63 | 277.27 | 271.29 | 275.94 | 1,192,804 | +5.01(+1.85%) |
Sep 29, 2022 | 273.31 | 274.08 | 267.64 | 270.92 | 712,624 | -4.79(-1.74%) |
Sep 28, 2022 | 274.16 | 277.41 | 270.36 | 275.71 | 783,727 | +4.79(+1.77%) |
Sep 27, 2022 | 276.82 | 277.24 | 269.28 | 270.92 | 598,446 | -3.14(-1.15%) |
Sep 26, 2022 | 276.33 | 277.04 | 269.85 | 274.06 | 912,417 | -4.00(-1.44%) |
Sep 23, 2022 | 278.68 | 281.59 | 275.06 | 278.07 | 717,060 | -3.62(-1.28%) |
Sep 22, 2022 | 283.25 | 283.25 | 278.01 | 281.69 | 821,571 | -2.66(-0.93%) |
Sep 21, 2022 | 290.04 | 291.90 | 284.17 | 284.34 | 579,286 | -4.29(-1.49%) |
Sep 20, 2022 | 291.98 | 291.98 | 286.24 | 288.63 | 816,731 | -5.86(-1.99%) |
Sep 19, 2022 | 293.57 | 294.94 | 289.35 | 294.49 | 679,122 | -0.61(-0.21%) |
Sep 16, 2022 | 295.93 | 296.59 | 291.72 | 295.11 | 2,571,696 | -0.48(-0.16%) |
Sep 15, 2022 | 305.32 | 305.32 | 295.25 | 295.58 | 710,778 | -10.39(-3.39%) |
Sep 14, 2022 | 308.13 | 309.53 | 303.77 | 305.97 | 917,100 | -2.93(-0.95%) |
Sep 13, 2022 | 314.11 | 314.74 | 307.54 | 308.90 | 785,693 | -9.16(-2.88%) |
Sep 12, 2022 | 317.37 | 318.72 | 316.06 | 318.06 | 616,382 | +0.33(+0.10%) |
Sep 09, 2022 | 318.73 | 320.92 | 315.71 | 317.73 | 693,169 | -0.22(-0.07%) |
Sep 08, 2022 | 318.91 | 321.77 | 314.45 | 317.95 | 598,571 | -2.72(-0.85%) |
Sep 07, 2022 | 316.86 | 321.40 | 315.36 | 320.67 | 940,892 | +2.73(+0.86%) |
Sep 06, 2022 | 312.69 | 321.26 | 312.69 | 317.94 | 765,039 | +5.99(+1.92%) |
Sep 02, 2022 | 318.27 | 318.69 | 310.92 | 311.95 | 539,766 | -4.49(-1.42%) |
Sep 01, 2022 | 307.78 | 316.66 | 306.92 | 316.44 | 850,239 | +6.51(+2.10%) |
Aug 31, 2022 | 313.41 | 314.20 | 308.98 | 309.93 | 975,012 | -1.57(-0.50%) |
Aug 30, 2022 | 318.52 | 319.85 | 310.67 | 311.49 | 598,839 | -7.65(-2.40%) |
Aug 29, 2022 | 320.95 | 323.12 | 318.43 | 319.15 | 425,512 | -3.61(-1.12%) |
Aug 26, 2022 | 328.02 | 328.73 | 322.06 | 322.75 | 484,492 | -5.37(-1.64%) |
Aug 25, 2022 | 322.86 | 328.37 | 322.86 | 328.12 | 617,419 | +6.78(+2.11%) |
Aug 24, 2022 | 319.59 | 324.60 | 319.59 | 321.34 | 895,535 | +1.80(+0.56%) |
Aug 23, 2022 | 323.49 | 323.76 | 318.30 | 319.54 | 654,828 | -4.93(-1.52%) |
Aug 22, 2022 | 327.89 | 327.89 | 323.20 | 324.47 | 606,259 | -4.57(-1.39%) |
Aug 19, 2022 | 329.83 | 331.29 | 327.67 | 329.04 | 1,321,310 | -1.52(-0.46%) |
Aug 18, 2022 | 332.84 | 334.56 | 328.38 | 330.56 | 534,208 | -2.27(-0.68%) |
Aug 17, 2022 | 327.89 | 333.98 | 326.95 | 332.82 | 637,870 | +1.92(+0.58%) |
Aug 16, 2022 | 330.15 | 333.07 | 328.93 | 330.90 | 705,432 | -1.99(-0.60%) |
Aug 15, 2022 | 330.31 | 332.96 | 329.35 | 332.89 | 566,768 | +3.41(+1.03%) |
Aug 12, 2022 | 326.30 | 329.74 | 325.78 | 329.48 | 565,602 | +4.93(+1.52%) |
Aug 11, 2022 | 324.61 | 328.33 | 323.11 | 324.55 | 520,553 | +0.42(+0.13%) |
Aug 10, 2022 | 324.54 | 325.46 | 319.84 | 324.13 | 664,824 | +2.87(+0.89%) |
Aug 09, 2022 | 315.40 | 321.79 | 314.64 | 321.26 | 925,465 | +6.76(+2.15%) |
Aug 08, 2022 | 312.90 | 316.53 | 310.74 | 314.50 | 593,590 | +4.22(+1.36%) |
Aug 05, 2022 | 299.78 | 313.46 | 299.78 | 310.28 | 847,412 | +0.59(+0.19%) |
Aug 04, 2022 | 309.77 | 311.82 | 305.85 | 309.69 | 840,177 | +2.03(+0.66%) |
Aug 03, 2022 | 302.24 | 310.76 | 301.28 | 307.65 | 1,083,448 | +6.99(+2.32%) |
Aug 02, 2022 | 303.06 | 307.11 | 300.13 | 300.66 | 918,220 | -3.26(-1.07%) |
Aug 01, 2022 | 303.82 | 306.75 | 303.31 | 303.92 | 640,119 | -1.87(-0.61%) |
Jul 29, 2022 | 303.76 | 308.15 | 302.40 | 305.79 | 681,092 | +2.31(+0.76%) |
Jul 28, 2022 | 295.20 | 303.95 | 294.44 | 303.48 | 971,782 | +9.74(+3.32%) |
Jul 27, 2022 | 293.49 | 294.75 | 291.15 | 293.74 | 906,344 | -0.39(-0.13%) |
Jul 26, 2022 | 290.39 | 295.05 | 290.18 | 294.13 | 836,489 | +2.51(+0.86%) |
Jul 25, 2022 | 295.41 | 295.88 | 288.31 | 291.62 | 688,153 | +4.13(+1.44%) |
Jul 22, 2022 | 288.13 | 291.57 | 285.90 | 287.49 | 463,305 | +0.05(+0.02%) |
Jul 21, 2022 | 284.40 | 287.53 | 282.47 | 287.44 | 549,970 | +2.95(+1.04%) |
Jul 20, 2022 | 284.14 | 286.79 | 282.42 | 284.49 | 469,428 | -0.25(-0.09%) |
Jul 19, 2022 | 280.14 | 284.85 | 278.73 | 284.74 | 610,737 | +6.59(+2.37%) |
Jul 18, 2022 | 283.80 | 285.06 | 276.58 | 278.15 | 617,958 | -3.93(-1.39%) |
Jul 15, 2022 | 280.13 | 282.68 | 276.72 | 282.07 | 815,705 | +6.20(+2.25%) |
Jul 14, 2022 | 269.89 | 276.98 | 269.89 | 275.87 | 495,283 | +0.31(+0.11%) |
Jul 13, 2022 | 273.70 | 278.47 | 271.63 | 275.56 | 584,297 | -1.16(-0.42%) |
Jul 12, 2022 | 280.12 | 283.21 | 274.50 | 276.72 | 617,273 | -5.79(-2.05%) |
Jul 11, 2022 | 283.05 | 285.64 | 282.23 | 282.51 | 558,478 | -1.83(-0.64%) |
Jul 08, 2022 | 283.40 | 285.90 | 281.24 | 284.33 | 562,414 | +0.94(+0.33%) |
Jul 07, 2022 | 285.88 | 287.69 | 281.62 | 283.40 | 605,836 | -2.01(-0.70%) |
Jul 06, 2022 | 284.98 | 288.32 | 282.77 | 285.41 | 471,300 | +2.08(+0.73%) |
Jul 05, 2022 | 283.59 | 283.86 | 276.98 | 283.33 | 743,897 | -2.39(-0.84%) |