Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 260.43 | 263.86 | 256.34 | 256.60 | 2,684,785 | -3.83(-1.47%) |
Sep 29, 2022 | 262.91 | 264.12 | 258.56 | 260.44 | 2,480,493 | -3.81(-1.44%) |
Sep 28, 2022 | 262.49 | 266.03 | 258.94 | 264.25 | 2,885,647 | +6.09(+2.36%) |
Sep 27, 2022 | 262.89 | 263.48 | 255.41 | 258.16 | 2,260,358 | -2.54(-0.97%) |
Sep 26, 2022 | 260.62 | 264.70 | 258.58 | 260.70 | 1,588,300 | -2.59(-0.98%) |
Sep 23, 2022 | 262.02 | 263.81 | 259.30 | 263.29 | 2,044,163 | -1.15(-0.44%) |
Sep 22, 2022 | 264.01 | 266.73 | 263.33 | 264.44 | 2,918,319 | -2.03(-0.76%) |
Sep 21, 2022 | 274.92 | 277.65 | 266.38 | 266.47 | 2,127,634 | -5.85(-2.15%) |
Sep 20, 2022 | 273.40 | 274.09 | 269.70 | 272.32 | 2,114,907 | -4.54(-1.64%) |
Sep 19, 2022 | 272.76 | 277.10 | 270.87 | 276.86 | 2,261,244 | +1.87(+0.68%) |
Sep 16, 2022 | 280.44 | 280.72 | 273.15 | 274.99 | 5,775,883 | -4.81(-1.72%) |
Sep 15, 2022 | 286.34 | 288.99 | 279.06 | 279.80 | 3,243,259 | +0.18(+0.06%) |
Sep 14, 2022 | 280.18 | 285.31 | 277.00 | 279.62 | 2,995,918 | -0.05(-0.02%) |
Sep 13, 2022 | 285.24 | 287.24 | 278.95 | 279.68 | 1,909,566 | -11.64(-4.00%) |
Sep 12, 2022 | 288.65 | 292.40 | 287.17 | 291.32 | 1,777,044 | +3.07(+1.06%) |
Sep 09, 2022 | 285.29 | 289.40 | 284.79 | 288.25 | 2,171,860 | +2.30(+0.81%) |
Sep 08, 2022 | 274.15 | 286.77 | 273.05 | 285.95 | 3,372,494 | +10.55(+3.83%) |
Sep 07, 2022 | 269.73 | 276.60 | 268.74 | 275.40 | 1,701,985 | +4.95(+1.83%) |
Sep 06, 2022 | 268.43 | 273.04 | 267.08 | 270.44 | 2,045,081 | +3.04(+1.14%) |
Sep 02, 2022 | 273.94 | 274.80 | 266.42 | 267.41 | 1,542,847 | -4.41(-1.62%) |
Sep 01, 2022 | 268.21 | 271.87 | 264.94 | 271.81 | 1,958,783 | +3.92(+1.46%) |
Aug 31, 2022 | 271.53 | 273.30 | 266.51 | 267.89 | 3,141,982 | -3.43(-1.27%) |
Aug 30, 2022 | 275.18 | 276.52 | 270.39 | 271.33 | 1,614,696 | -3.30(-1.20%) |
Aug 29, 2022 | 276.11 | 277.21 | 273.56 | 274.62 | 1,575,431 | -3.61(-1.30%) |
Aug 26, 2022 | 288.24 | 289.59 | 278.00 | 278.24 | 1,688,569 | -10.56(-3.66%) |
Aug 25, 2022 | 285.00 | 289.05 | 282.88 | 288.80 | 1,392,403 | +5.99(+2.12%) |
Aug 24, 2022 | 282.90 | 284.09 | 280.96 | 282.81 | 1,612,910 | +0.89(+0.32%) |
Aug 23, 2022 | 281.81 | 283.39 | 279.75 | 281.92 | 1,399,356 | -1.93(-0.68%) |
Aug 22, 2022 | 286.40 | 288.12 | 283.27 | 283.84 | 1,549,175 | -6.41(-2.21%) |
Aug 19, 2022 | 292.07 | 292.42 | 289.38 | 290.25 | 1,615,531 | -1.82(-0.62%) |
Aug 18, 2022 | 294.55 | 294.61 | 287.29 | 292.07 | 1,896,872 | -2.98(-1.01%) |
Aug 17, 2022 | 296.63 | 298.47 | 293.65 | 295.05 | 2,164,045 | -3.19(-1.07%) |
Aug 16, 2022 | 297.75 | 299.85 | 296.82 | 298.24 | 2,005,521 | -1.86(-0.62%) |
Aug 15, 2022 | 294.82 | 301.55 | 294.49 | 300.09 | 2,136,367 | +4.57(+1.55%) |
Aug 12, 2022 | 290.02 | 295.82 | 288.94 | 295.52 | 2,379,729 | +6.52(+2.26%) |
Aug 11, 2022 | 290.73 | 293.11 | 288.88 | 289.00 | 1,629,050 | +0.04(+0.01%) |
Aug 10, 2022 | 286.62 | 289.02 | 284.05 | 288.96 | 1,541,906 | +5.86(+2.07%) |
Aug 09, 2022 | 285.05 | 285.84 | 282.01 | 283.11 | 1,372,519 | -1.74(-0.61%) |
Aug 08, 2022 | 288.83 | 288.92 | 284.07 | 284.85 | 1,411,755 | -2.99(-1.04%) |
Aug 05, 2022 | 284.11 | 288.20 | 283.63 | 287.83 | 1,326,255 | +1.04(+0.36%) |
Aug 04, 2022 | 286.37 | 286.93 | 283.97 | 286.79 | 2,071,804 | +0.42(+0.15%) |
Aug 03, 2022 | 286.40 | 287.43 | 283.60 | 286.37 | 1,507,716 | +2.98(+1.05%) |
Aug 02, 2022 | 283.44 | 289.31 | 282.80 | 283.40 | 1,921,404 | -2.35(-0.82%) |
Aug 01, 2022 | 287.82 | 289.58 | 285.47 | 285.75 | 1,652,175 | -3.54(-1.22%) |
Jul 29, 2022 | 286.79 | 290.45 | 285.84 | 289.29 | 2,991,435 | +2.44(+0.85%) |
Jul 28, 2022 | 279.89 | 287.90 | 276.05 | 286.85 | 2,502,218 | +8.89(+3.20%) |
Jul 27, 2022 | 274.50 | 279.21 | 273.19 | 277.96 | 1,900,309 | +3.52(+1.28%) |
Jul 26, 2022 | 271.54 | 274.64 | 270.40 | 274.43 | 2,145,012 | +3.10(+1.14%) |
Jul 25, 2022 | 271.24 | 271.64 | 267.43 | 271.34 | 2,233,710 | -0.46(-0.17%) |
Jul 22, 2022 | 275.37 | 277.06 | 270.26 | 271.79 | 2,833,904 | -5.35(-1.93%) |
Jul 21, 2022 | 272.94 | 277.44 | 269.43 | 277.14 | 4,207,292 | +23.06(+9.07%) |
Jul 20, 2022 | 255.08 | 258.95 | 252.92 | 254.09 | 2,920,449 | +0.25(+0.10%) |
Jul 19, 2022 | 248.97 | 254.71 | 247.89 | 253.84 | 2,073,207 | +8.62(+3.52%) |
Jul 18, 2022 | 253.03 | 253.82 | 244.25 | 245.21 | 1,990,993 | -8.66(-3.41%) |
Jul 15, 2022 | 252.23 | 255.20 | 248.79 | 253.87 | 4,131,790 | +7.66(+3.11%) |
Jul 14, 2022 | 246.23 | 247.82 | 241.03 | 246.21 | 2,387,646 | -3.01(-1.21%) |
Jul 13, 2022 | 248.07 | 251.89 | 246.41 | 249.21 | 1,987,167 | -1.60(-0.64%) |
Jul 12, 2022 | 262.32 | 263.71 | 250.25 | 250.81 | 2,212,675 | -12.51(-4.75%) |
Jul 11, 2022 | 259.52 | 263.70 | 259.41 | 263.32 | 1,703,669 | +1.53(+0.58%) |
Jul 08, 2022 | 259.44 | 263.29 | 259.26 | 261.79 | 1,134,300 | +0.31(+0.12%) |
Jul 07, 2022 | 257.71 | 263.70 | 257.22 | 261.48 | 1,799,716 | +3.39(+1.31%) |
Jul 06, 2022 | 253.34 | 259.77 | 252.07 | 258.10 | 1,936,732 | +4.50(+1.77%) |
Jul 05, 2022 | 252.67 | 253.76 | 247.03 | 253.60 | 1,635,315 | -2.52(-0.98%) |