Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 267.12 | 269.17 | 264.05 | 264.16 | 800,827 | -3.04(-1.14%) |
Sep 29, 2022 | 270.74 | 270.74 | 265.73 | 267.20 | 673,485 | -4.26(-1.57%) |
Sep 28, 2022 | 270.21 | 272.88 | 268.25 | 271.46 | 925,040 | +4.24(+1.59%) |
Sep 27, 2022 | 269.15 | 269.64 | 264.33 | 267.22 | 777,994 | +1.12(+0.42%) |
Sep 26, 2022 | 269.74 | 270.97 | 265.44 | 266.10 | 861,772 | -4.03(-1.49%) |
Sep 23, 2022 | 268.51 | 271.88 | 266.44 | 270.13 | 1,255,506 | +1.68(+0.62%) |
Sep 22, 2022 | 269.00 | 270.13 | 264.39 | 268.45 | 1,067,245 | -0.76(-0.28%) |
Sep 21, 2022 | 273.79 | 277.81 | 269.06 | 269.21 | 875,865 | -3.19(-1.17%) |
Sep 20, 2022 | 272.54 | 274.03 | 269.10 | 272.40 | 605,060 | -2.46(-0.89%) |
Sep 19, 2022 | 271.99 | 274.92 | 271.25 | 274.85 | 621,146 | +1.57(+0.57%) |
Sep 16, 2022 | 273.76 | 276.12 | 271.26 | 273.29 | 1,593,561 | -2.97(-1.07%) |
Sep 15, 2022 | 280.69 | 280.69 | 275.98 | 276.25 | 1,079,918 | -3.59(-1.28%) |
Sep 14, 2022 | 280.22 | 281.75 | 278.21 | 279.84 | 870,801 | -0.27(-0.09%) |
Sep 13, 2022 | 285.05 | 285.29 | 279.36 | 280.11 | 767,790 | -9.83(-3.39%) |
Sep 12, 2022 | 288.03 | 290.30 | 287.30 | 289.94 | 725,202 | +1.89(+0.66%) |
Sep 09, 2022 | 287.02 | 289.95 | 285.68 | 288.05 | 710,961 | +1.12(+0.39%) |
Sep 08, 2022 | 283.43 | 288.24 | 282.19 | 286.92 | 732,444 | +2.35(+0.82%) |
Sep 07, 2022 | 278.08 | 284.86 | 277.55 | 284.58 | 500,537 | +7.24(+2.61%) |
Sep 06, 2022 | 274.83 | 278.52 | 274.35 | 277.34 | 835,286 | +2.85(+1.04%) |
Sep 02, 2022 | 279.10 | 282.12 | 273.13 | 274.49 | 542,057 | -2.41(-0.87%) |
Sep 01, 2022 | 275.65 | 277.07 | 271.47 | 276.89 | 670,327 | +1.50(+0.54%) |
Aug 31, 2022 | 279.61 | 281.62 | 274.90 | 275.39 | 837,514 | -2.82(-1.01%) |
Aug 30, 2022 | 278.99 | 280.28 | 275.68 | 278.22 | 629,030 | -0.77(-0.28%) |
Aug 29, 2022 | 279.42 | 281.23 | 276.95 | 278.99 | 519,637 | -2.93(-1.04%) |
Aug 26, 2022 | 288.18 | 288.47 | 281.74 | 281.91 | 868,518 | -4.31(-1.51%) |
Aug 25, 2022 | 284.58 | 286.34 | 282.26 | 286.22 | 727,255 | +2.88(+1.02%) |
Aug 24, 2022 | 283.00 | 284.57 | 281.31 | 283.34 | 722,693 | +0.62(+0.22%) |
Aug 23, 2022 | 287.68 | 288.86 | 282.37 | 282.72 | 790,984 | -5.98(-2.07%) |
Aug 22, 2022 | 292.89 | 294.15 | 288.35 | 288.70 | 669,515 | -7.02(-2.37%) |
Aug 19, 2022 | 297.71 | 297.78 | 293.96 | 295.72 | 694,062 | -2.66(-0.89%) |
Aug 18, 2022 | 296.95 | 299.09 | 294.52 | 298.38 | 653,902 | +2.14(+0.72%) |
Aug 17, 2022 | 294.64 | 297.62 | 293.62 | 296.24 | 520,334 | -0.59(-0.20%) |
Aug 16, 2022 | 295.12 | 298.40 | 295.00 | 296.83 | 767,590 | +0.31(+0.11%) |
Aug 15, 2022 | 295.72 | 297.60 | 294.82 | 296.52 | 1,093,124 | -0.79(-0.27%) |
Aug 12, 2022 | 295.41 | 297.85 | 293.83 | 297.31 | 712,476 | +4.72(+1.61%) |
Aug 11, 2022 | 295.51 | 298.15 | 290.57 | 292.58 | 751,572 | -1.02(-0.35%) |
Aug 10, 2022 | 293.55 | 295.73 | 290.68 | 293.60 | 956,317 | +4.24(+1.47%) |
Aug 09, 2022 | 285.37 | 290.30 | 284.62 | 289.36 | 677,238 | +3.54(+1.24%) |
Aug 08, 2022 | 284.76 | 287.41 | 284.22 | 285.82 | 537,033 | +2.27(+0.80%) |
Aug 05, 2022 | 280.18 | 283.65 | 279.29 | 283.55 | 569,081 | +1.76(+0.62%) |
Aug 04, 2022 | 281.80 | 283.05 | 279.58 | 281.80 | 751,305 | -0.28(-0.10%) |
Aug 03, 2022 | 276.90 | 283.82 | 276.69 | 282.07 | 855,328 | +5.69(+2.06%) |
Aug 02, 2022 | 275.17 | 281.26 | 274.43 | 276.38 | 1,101,982 | -0.08(-0.03%) |
Aug 01, 2022 | 283.02 | 284.84 | 275.46 | 276.46 | 861,333 | -10.55(-3.68%) |
Jul 29, 2022 | 287.96 | 293.33 | 286.51 | 287.01 | 1,312,089 | -1.14(-0.40%) |
Jul 28, 2022 | 282.56 | 289.66 | 279.35 | 288.16 | 938,661 | +6.60(+2.34%) |
Jul 27, 2022 | 274.45 | 283.20 | 274.45 | 281.56 | 740,736 | +6.71(+2.44%) |
Jul 26, 2022 | 276.13 | 277.71 | 273.86 | 274.85 | 542,856 | -1.89(-0.68%) |
Jul 25, 2022 | 275.31 | 279.31 | 273.90 | 276.74 | 802,477 | +1.64(+0.60%) |
Jul 22, 2022 | 276.26 | 279.75 | 272.88 | 275.10 | 933,413 | -1.16(-0.42%) |
Jul 21, 2022 | 272.42 | 276.75 | 270.94 | 276.26 | 902,701 | +5.31(+1.96%) |
Jul 20, 2022 | 272.56 | 274.17 | 269.83 | 270.94 | 1,133,003 | -0.41(-0.15%) |
Jul 19, 2022 | 265.75 | 271.73 | 265.54 | 271.36 | 867,390 | +8.46(+3.22%) |
Jul 18, 2022 | 267.85 | 269.25 | 262.14 | 262.90 | 669,058 | -4.43(-1.66%) |
Jul 15, 2022 | 267.90 | 270.79 | 266.75 | 267.33 | 2,328,370 | +2.96(+1.12%) |
Jul 14, 2022 | 259.99 | 264.87 | 258.29 | 264.37 | 943,749 | -0.84(-0.32%) |
Jul 13, 2022 | 262.67 | 268.64 | 262.67 | 265.20 | 802,386 | -1.10(-0.41%) |
Jul 12, 2022 | 268.53 | 272.92 | 264.86 | 266.31 | 765,620 | -3.43(-1.27%) |
Jul 11, 2022 | 269.26 | 272.42 | 269.12 | 269.73 | 554,147 | -0.32(-0.12%) |
Jul 08, 2022 | 269.87 | 272.39 | 268.73 | 270.06 | 508,383 | +0.07(+0.03%) |
Jul 07, 2022 | 274.90 | 275.60 | 267.22 | 269.99 | 1,140,941 | -5.23(-1.90%) |
Jul 06, 2022 | 272.53 | 277.47 | 270.84 | 275.21 | 863,832 | +3.58(+1.32%) |
Jul 05, 2022 | 267.78 | 272.24 | 265.35 | 271.63 | 693,107 | +2.02(+0.75%) |