Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 259.58 | 266.82 | 258.13 | 260.81 | 1,093,043 | -0.99(-0.38%) |
Sep 29, 2022 | 270.06 | 270.32 | 258.50 | 261.79 | 1,028,194 | -12.34(-4.50%) |
Sep 28, 2022 | 263.33 | 275.17 | 260.92 | 274.13 | 1,195,580 | +8.16(+3.07%) |
Sep 27, 2022 | 267.46 | 272.53 | 261.44 | 265.98 | 1,177,663 | +4.59(+1.75%) |
Sep 26, 2022 | 263.12 | 270.84 | 260.79 | 261.39 | 1,273,862 | -4.36(-1.64%) |
Sep 23, 2022 | 261.36 | 266.14 | 256.73 | 265.75 | 1,506,203 | -2.66(-0.99%) |
Sep 22, 2022 | 285.15 | 285.89 | 267.02 | 268.41 | 1,597,586 | -12.70(-4.52%) |
Sep 21, 2022 | 286.81 | 293.44 | 280.94 | 281.12 | 1,009,041 | -2.58(-0.91%) |
Sep 20, 2022 | 289.36 | 289.96 | 280.40 | 283.70 | 916,403 | -9.17(-3.13%) |
Sep 19, 2022 | 277.98 | 293.62 | 277.95 | 292.87 | 1,150,348 | +9.50(+3.35%) |
Sep 16, 2022 | 277.40 | 284.09 | 273.23 | 283.37 | 1,951,876 | +0.56(+0.20%) |
Sep 15, 2022 | 298.00 | 299.68 | 282.54 | 282.81 | 1,641,049 | -19.63(-6.49%) |
Sep 14, 2022 | 292.03 | 303.62 | 290.67 | 302.44 | 1,614,636 | +8.83(+3.01%) |
Sep 13, 2022 | 282.26 | 302.51 | 281.27 | 293.62 | 1,986,816 | +1.10(+0.38%) |
Sep 12, 2022 | 295.88 | 295.90 | 287.42 | 292.51 | 1,075,958 | -3.35(-1.13%) |
Sep 09, 2022 | 290.57 | 298.00 | 290.57 | 295.86 | 1,604,932 | +8.81(+3.07%) |
Sep 08, 2022 | 273.52 | 287.90 | 272.83 | 287.06 | 1,659,893 | +12.05(+4.38%) |
Sep 07, 2022 | 261.08 | 275.48 | 260.50 | 275.01 | 1,407,740 | +12.31(+4.69%) |
Sep 06, 2022 | 264.95 | 266.44 | 254.84 | 262.70 | 1,433,505 | +6.72(+2.62%) |
Sep 02, 2022 | 258.90 | 261.97 | 253.90 | 255.98 | 1,212,877 | +2.88(+1.14%) |
Sep 01, 2022 | 260.31 | 260.31 | 245.84 | 253.10 | 1,751,363 | -10.84(-4.11%) |
Aug 31, 2022 | 268.67 | 268.99 | 263.36 | 263.94 | 1,581,813 | -4.74(-1.76%) |
Aug 30, 2022 | 282.50 | 283.68 | 267.54 | 268.68 | 1,942,462 | -12.02(-4.28%) |
Aug 29, 2022 | 278.63 | 285.98 | 276.14 | 280.69 | 755,258 | -3.14(-1.11%) |
Aug 26, 2022 | 291.67 | 292.09 | 282.22 | 283.84 | 934,869 | -7.41(-2.54%) |
Aug 25, 2022 | 286.23 | 293.70 | 285.80 | 291.24 | 1,390,587 | +7.68(+2.71%) |
Aug 24, 2022 | 277.77 | 284.27 | 275.81 | 283.56 | 807,423 | +6.75(+2.44%) |
Aug 23, 2022 | 273.43 | 279.65 | 272.06 | 276.81 | 1,054,730 | +5.25(+1.93%) |
Aug 22, 2022 | 261.02 | 272.94 | 259.40 | 271.56 | 1,476,490 | +5.59(+2.10%) |
Aug 19, 2022 | 271.78 | 271.86 | 262.30 | 265.97 | 1,243,289 | -9.35(-3.40%) |
Aug 18, 2022 | 274.71 | 277.78 | 271.78 | 275.32 | 1,086,965 | +1.86(+0.68%) |
Aug 17, 2022 | 271.37 | 279.36 | 269.79 | 273.45 | 1,002,704 | -3.14(-1.14%) |
Aug 16, 2022 | 279.22 | 280.28 | 272.73 | 276.60 | 1,317,183 | -3.22(-1.15%) |
Aug 15, 2022 | 272.43 | 284.75 | 272.07 | 279.82 | 1,821,194 | +2.47(+0.89%) |
Aug 12, 2022 | 262.99 | 277.42 | 262.45 | 277.35 | 2,026,055 | +15.63(+5.97%) |
Aug 11, 2022 | 259.14 | 268.36 | 259.14 | 261.71 | 2,013,402 | +6.30(+2.47%) |
Aug 10, 2022 | 246.24 | 255.50 | 244.95 | 255.41 | 1,380,411 | +14.42(+5.98%) |
Aug 09, 2022 | 240.96 | 244.25 | 237.45 | 240.99 | 773,803 | -0.18(-0.07%) |
Aug 08, 2022 | 239.89 | 249.76 | 239.31 | 241.17 | 1,491,643 | +6.75(+2.88%) |
Aug 05, 2022 | 228.75 | 240.14 | 228.29 | 234.42 | 1,449,703 | +3.05(+1.32%) |
Aug 04, 2022 | 242.51 | 246.40 | 226.57 | 231.37 | 2,224,031 | -4.58(-1.94%) |
Aug 03, 2022 | 242.31 | 242.31 | 230.66 | 235.95 | 1,426,735 | -4.28(-1.78%) |
Aug 02, 2022 | 235.41 | 242.91 | 235.06 | 240.23 | 1,040,514 | +3.87(+1.64%) |
Aug 01, 2022 | 238.86 | 240.29 | 233.91 | 236.36 | 972,048 | -4.28(-1.78%) |
Jul 29, 2022 | 234.92 | 242.02 | 233.44 | 240.64 | 1,529,580 | +7.87(+3.38%) |
Jul 28, 2022 | 233.53 | 235.47 | 229.10 | 232.77 | 1,100,478 | +2.00(+0.87%) |
Jul 27, 2022 | 224.91 | 232.13 | 221.66 | 230.78 | 799,302 | +9.05(+4.08%) |
Jul 26, 2022 | 224.84 | 225.68 | 221.07 | 221.72 | 894,918 | -2.43(-1.09%) |
Jul 25, 2022 | 218.25 | 224.37 | 213.90 | 224.16 | 731,580 | +6.02(+2.76%) |
Jul 22, 2022 | 224.58 | 224.84 | 216.94 | 218.14 | 718,443 | -4.08(-1.84%) |
Jul 21, 2022 | 216.21 | 222.68 | 215.96 | 222.22 | 878,407 | +6.00(+2.77%) |
Jul 20, 2022 | 210.57 | 217.21 | 207.47 | 216.22 | 947,677 | +7.87(+3.78%) |
Jul 19, 2022 | 204.74 | 209.12 | 203.90 | 208.35 | 792,851 | +7.53(+3.75%) |
Jul 18, 2022 | 203.16 | 205.09 | 199.51 | 200.82 | 954,672 | +3.13(+1.58%) |
Jul 15, 2022 | 197.34 | 198.49 | 192.40 | 197.69 | 926,451 | +3.98(+2.05%) |
Jul 14, 2022 | 189.78 | 193.81 | 187.33 | 193.71 | 1,007,461 | +0.65(+0.34%) |
Jul 13, 2022 | 188.72 | 195.13 | 186.41 | 193.06 | 895,369 | +0.18(+0.09%) |
Jul 12, 2022 | 194.77 | 196.59 | 190.26 | 192.88 | 952,654 | -3.94(-2.00%) |
Jul 11, 2022 | 198.65 | 199.22 | 194.23 | 196.82 | 911,352 | -6.02(-2.97%) |
Jul 08, 2022 | 200.50 | 205.42 | 197.28 | 202.84 | 921,702 | +2.89(+1.44%) |
Jul 07, 2022 | 200.62 | 203.41 | 199.30 | 199.95 | 1,618,567 | +4.63(+2.37%) |
Jul 06, 2022 | 197.14 | 199.13 | 190.79 | 195.32 | 1,509,214 | -2.10(-1.06%) |
Jul 05, 2022 | 198.20 | 198.20 | 192.15 | 197.42 | 1,221,976 | -4.65(-2.30%) |