Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 238.76 | 242.46 | 234.79 | 235.06 | 929,949 | -3.15(-1.32%) |
Sep 29, 2022 | 237.67 | 238.64 | 234.20 | 238.22 | 1,352,705 | -2.22(-0.92%) |
Sep 28, 2022 | 233.92 | 241.58 | 231.83 | 240.44 | 1,610,732 | +9.27(+4.01%) |
Sep 27, 2022 | 235.87 | 237.22 | 228.64 | 231.16 | 1,375,895 | -1.64(-0.70%) |
Sep 26, 2022 | 235.03 | 237.86 | 230.44 | 232.80 | 1,392,611 | -4.50(-1.90%) |
Sep 23, 2022 | 240.20 | 241.07 | 234.07 | 237.31 | 871,307 | -5.64(-2.32%) |
Sep 22, 2022 | 250.91 | 252.37 | 242.51 | 242.94 | 928,149 | -7.95(-3.17%) |
Sep 21, 2022 | 253.67 | 258.13 | 249.97 | 250.90 | 1,387,502 | -0.32(-0.13%) |
Sep 20, 2022 | 253.53 | 254.03 | 249.62 | 251.22 | 855,907 | -6.02(-2.34%) |
Sep 19, 2022 | 250.87 | 257.82 | 250.32 | 257.23 | 623,910 | +4.91(+1.95%) |
Sep 16, 2022 | 255.58 | 256.68 | 250.91 | 252.32 | 1,073,529 | -7.22(-2.78%) |
Sep 15, 2022 | 263.03 | 265.39 | 258.75 | 259.54 | 516,733 | -3.13(-1.19%) |
Sep 14, 2022 | 263.55 | 264.64 | 259.36 | 262.67 | 602,607 | +0.48(+0.18%) |
Sep 13, 2022 | 266.51 | 268.49 | 261.24 | 262.20 | 741,825 | -11.90(-4.34%) |
Sep 12, 2022 | 272.15 | 276.63 | 272.06 | 274.10 | 656,457 | +3.45(+1.28%) |
Sep 09, 2022 | 268.14 | 271.78 | 267.60 | 270.65 | 682,753 | +4.10(+1.54%) |
Sep 08, 2022 | 262.16 | 266.64 | 260.38 | 266.54 | 476,815 | +1.70(+0.64%) |
Sep 07, 2022 | 258.62 | 265.73 | 257.46 | 264.85 | 445,911 | +6.29(+2.43%) |
Sep 06, 2022 | 257.81 | 258.96 | 254.75 | 258.56 | 669,677 | +1.61(+0.63%) |
Sep 02, 2022 | 263.57 | 263.87 | 255.20 | 256.95 | 506,683 | -2.70(-1.04%) |
Sep 01, 2022 | 254.73 | 259.92 | 254.39 | 259.65 | 664,024 | +2.57(+1.00%) |
Aug 31, 2022 | 261.70 | 262.92 | 256.20 | 257.08 | 1,002,081 | -4.47(-1.71%) |
Aug 30, 2022 | 266.55 | 266.90 | 259.64 | 261.55 | 780,911 | -3.60(-1.36%) |
Aug 29, 2022 | 265.65 | 269.40 | 263.62 | 265.15 | 822,806 | -2.79(-1.04%) |
Aug 26, 2022 | 283.00 | 283.00 | 267.81 | 267.94 | 994,061 | -14.41(-5.10%) |
Aug 25, 2022 | 276.93 | 282.48 | 276.88 | 282.35 | 489,066 | +6.74(+2.45%) |
Aug 24, 2022 | 274.95 | 278.38 | 273.36 | 275.61 | 497,059 | -0.15(-0.06%) |
Aug 23, 2022 | 275.42 | 279.37 | 274.88 | 275.76 | 454,796 | +0.48(+0.18%) |
Aug 22, 2022 | 280.58 | 281.32 | 274.81 | 275.28 | 802,366 | -10.33(-3.62%) |
Aug 19, 2022 | 288.47 | 288.47 | 284.25 | 285.61 | 534,597 | -4.81(-1.66%) |
Aug 18, 2022 | 290.01 | 290.81 | 287.08 | 290.42 | 723,154 | +1.50(+0.52%) |
Aug 17, 2022 | 290.84 | 291.74 | 287.70 | 288.92 | 957,588 | -6.68(-2.26%) |
Aug 16, 2022 | 294.81 | 297.20 | 293.23 | 295.61 | 834,801 | -0.30(-0.10%) |
Aug 15, 2022 | 294.60 | 296.48 | 292.70 | 295.91 | 503,464 | -1.52(-0.51%) |
Aug 12, 2022 | 293.11 | 297.62 | 292.45 | 297.43 | 435,495 | +5.54(+1.90%) |
Aug 11, 2022 | 292.29 | 293.68 | 290.82 | 291.89 | 746,896 | +2.48(+0.86%) |
Aug 10, 2022 | 285.65 | 289.58 | 284.34 | 289.41 | 642,476 | +9.60(+3.43%) |
Aug 09, 2022 | 281.38 | 282.46 | 278.41 | 279.81 | 469,439 | -2.70(-0.96%) |
Aug 08, 2022 | 285.42 | 286.37 | 281.13 | 282.51 | 616,984 | -0.26(-0.09%) |
Aug 05, 2022 | 280.32 | 283.76 | 279.02 | 282.77 | 640,199 | -0.63(-0.22%) |
Aug 04, 2022 | 284.53 | 286.80 | 276.70 | 283.40 | 1,218,323 | +3.29(+1.18%) |
Aug 03, 2022 | 276.80 | 281.17 | 274.34 | 280.11 | 849,879 | +4.32(+1.57%) |
Aug 02, 2022 | 275.74 | 280.70 | 274.41 | 275.79 | 767,598 | -1.65(-0.60%) |
Aug 01, 2022 | 275.87 | 279.51 | 274.75 | 277.44 | 1,043,199 | -1.73(-0.62%) |
Jul 29, 2022 | 274.20 | 280.14 | 272.51 | 279.17 | 828,690 | +5.93(+2.17%) |
Jul 28, 2022 | 268.92 | 273.44 | 267.89 | 273.24 | 799,029 | +5.70(+2.13%) |
Jul 27, 2022 | 262.34 | 269.94 | 260.40 | 267.54 | 872,083 | +6.50(+2.49%) |
Jul 26, 2022 | 258.39 | 262.06 | 257.32 | 261.04 | 758,022 | +2.67(+1.04%) |
Jul 25, 2022 | 258.56 | 260.17 | 256.54 | 258.37 | 411,050 | -0.31(-0.12%) |
Jul 22, 2022 | 259.75 | 261.08 | 256.49 | 258.68 | 481,139 | -0.42(-0.16%) |
Jul 21, 2022 | 255.13 | 259.34 | 253.04 | 259.09 | 609,042 | +3.00(+1.17%) |
Jul 20, 2022 | 251.32 | 257.04 | 249.23 | 256.09 | 812,617 | +5.02(+2.00%) |
Jul 19, 2022 | 243.25 | 252.44 | 242.31 | 251.07 | 1,051,838 | +11.81(+4.94%) |
Jul 18, 2022 | 242.68 | 245.22 | 238.21 | 239.26 | 813,360 | -0.58(-0.24%) |
Jul 15, 2022 | 241.42 | 242.68 | 238.03 | 239.84 | 2,644,366 | +3.57(+1.51%) |
Jul 14, 2022 | 232.28 | 237.15 | 230.44 | 236.26 | 778,240 | -0.51(-0.22%) |
Jul 13, 2022 | 235.83 | 238.71 | 234.20 | 236.78 | 954,024 | -3.78(-1.57%) |
Jul 12, 2022 | 238.22 | 245.29 | 238.22 | 240.55 | 561,804 | +1.01(+0.42%) |
Jul 11, 2022 | 238.54 | 241.86 | 237.89 | 239.54 | 835,483 | +0.01(+0.00%) |
Jul 08, 2022 | 241.55 | 242.34 | 237.72 | 239.53 | 302,169 | -2.82(-1.16%) |
Jul 07, 2022 | 238.56 | 242.56 | 236.77 | 242.35 | 776,596 | +6.61(+2.80%) |
Jul 06, 2022 | 237.12 | 239.04 | 231.70 | 235.74 | 806,826 | -2.12(-0.89%) |
Jul 05, 2022 | 236.16 | 238.12 | 230.72 | 237.86 | 592,721 | -2.66(-1.10%) |