Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 271.53 | 274.14 | 268.24 | 272.83 | 1,206,390 | +4.96(+1.85%) |
Sep 29, 2022 | 270.23 | 270.99 | 264.63 | 267.87 | 720,741 | -4.73(-1.74%) |
Sep 28, 2022 | 271.07 | 274.28 | 267.31 | 272.61 | 792,653 | +4.73(+1.77%) |
Sep 27, 2022 | 273.70 | 274.12 | 266.25 | 267.87 | 605,262 | -3.10(-1.15%) |
Sep 26, 2022 | 273.22 | 273.92 | 266.81 | 270.98 | 922,810 | -3.96(-1.44%) |
Sep 23, 2022 | 275.54 | 278.42 | 271.97 | 274.94 | 725,227 | -3.58(-1.28%) |
Sep 22, 2022 | 280.06 | 280.06 | 274.88 | 278.51 | 830,929 | -2.63(-0.93%) |
Sep 21, 2022 | 286.77 | 288.61 | 280.97 | 281.14 | 585,884 | -4.24(-1.49%) |
Sep 20, 2022 | 288.69 | 288.69 | 283.01 | 285.38 | 826,033 | -5.80(-1.99%) |
Sep 19, 2022 | 290.26 | 291.62 | 286.09 | 291.18 | 686,857 | -0.61(-0.21%) |
Sep 16, 2022 | 292.60 | 293.25 | 288.44 | 291.78 | 2,600,987 | -0.48(-0.16%) |
Sep 15, 2022 | 301.88 | 301.88 | 291.92 | 292.26 | 718,874 | -10.27(-3.39%) |
Sep 14, 2022 | 304.66 | 306.05 | 300.35 | 302.52 | 927,546 | -2.90(-0.95%) |
Sep 13, 2022 | 310.57 | 311.20 | 304.07 | 305.42 | 794,642 | -9.06(-2.88%) |
Sep 12, 2022 | 313.79 | 315.13 | 312.50 | 314.48 | 623,403 | +0.32(+0.10%) |
Sep 09, 2022 | 315.14 | 317.30 | 312.15 | 314.15 | 701,064 | -0.21(-0.07%) |
Sep 08, 2022 | 315.32 | 318.15 | 310.91 | 314.37 | 605,389 | -2.69(-0.85%) |
Sep 07, 2022 | 313.29 | 317.79 | 311.81 | 317.05 | 951,608 | +2.69(+0.86%) |
Sep 06, 2022 | 309.17 | 317.64 | 309.17 | 314.36 | 773,752 | +5.92(+1.92%) |
Sep 02, 2022 | 314.68 | 315.10 | 307.42 | 308.44 | 545,914 | -4.44(-1.42%) |
Sep 01, 2022 | 304.32 | 313.09 | 303.46 | 312.88 | 859,924 | +6.44(+2.10%) |
Aug 31, 2022 | 309.88 | 310.66 | 305.50 | 306.44 | 986,117 | -1.55(-0.50%) |
Aug 30, 2022 | 314.93 | 316.25 | 307.17 | 307.99 | 605,660 | -7.57(-2.40%) |
Aug 29, 2022 | 317.33 | 319.48 | 314.84 | 315.55 | 430,358 | -3.57(-1.12%) |
Aug 26, 2022 | 324.33 | 325.02 | 318.43 | 319.12 | 490,010 | -5.31(-1.64%) |
Aug 25, 2022 | 319.22 | 324.67 | 319.22 | 324.43 | 624,451 | +6.71(+2.11%) |
Aug 24, 2022 | 315.99 | 320.94 | 315.99 | 317.72 | 905,735 | +1.78(+0.56%) |
Aug 23, 2022 | 319.84 | 320.11 | 314.71 | 315.94 | 662,286 | -4.87(-1.52%) |
Aug 22, 2022 | 324.20 | 324.20 | 319.56 | 320.81 | 613,164 | -4.52(-1.39%) |
Aug 19, 2022 | 326.11 | 327.56 | 323.98 | 325.33 | 1,336,359 | -1.50(-0.46%) |
Aug 18, 2022 | 329.10 | 330.80 | 324.68 | 326.84 | 540,292 | -2.24(-0.68%) |
Aug 17, 2022 | 324.20 | 330.22 | 323.27 | 329.08 | 645,135 | +1.90(+0.58%) |
Aug 16, 2022 | 326.43 | 329.32 | 325.22 | 327.18 | 713,467 | -1.96(-0.60%) |
Aug 15, 2022 | 326.60 | 329.21 | 325.64 | 329.14 | 573,223 | +3.37(+1.04%) |
Aug 12, 2022 | 322.62 | 326.03 | 322.11 | 325.77 | 572,044 | +4.87(+1.52%) |
Aug 11, 2022 | 320.95 | 324.63 | 319.47 | 320.90 | 526,482 | +0.42(+0.13%) |
Aug 10, 2022 | 320.88 | 321.80 | 316.24 | 320.48 | 672,396 | +2.83(+0.89%) |
Aug 09, 2022 | 311.85 | 318.17 | 311.10 | 317.65 | 936,006 | +6.69(+2.15%) |
Aug 08, 2022 | 309.38 | 312.97 | 307.25 | 310.96 | 600,351 | +4.18(+1.36%) |
Aug 05, 2022 | 296.41 | 309.93 | 296.41 | 306.78 | 857,064 | +0.58(+0.19%) |
Aug 04, 2022 | 306.28 | 308.31 | 302.41 | 306.20 | 849,746 | +2.01(+0.66%) |
Aug 03, 2022 | 298.83 | 307.26 | 297.89 | 304.19 | 1,095,788 | +6.91(+2.32%) |
Aug 02, 2022 | 299.65 | 303.66 | 296.75 | 297.28 | 928,679 | -3.22(-1.07%) |
Aug 01, 2022 | 300.40 | 303.30 | 299.90 | 300.50 | 647,410 | -1.84(-0.61%) |
Jul 29, 2022 | 300.34 | 304.68 | 298.99 | 302.35 | 688,850 | +2.28(+0.76%) |
Jul 28, 2022 | 291.88 | 300.53 | 291.12 | 300.07 | 982,850 | +9.63(+3.32%) |
Jul 27, 2022 | 290.19 | 291.43 | 287.87 | 290.44 | 916,667 | -0.38(-0.13%) |
Jul 26, 2022 | 287.12 | 291.73 | 286.92 | 290.82 | 846,017 | +2.48(+0.86%) |
Jul 25, 2022 | 292.08 | 292.55 | 285.07 | 288.33 | 695,991 | +4.08(+1.44%) |
Jul 22, 2022 | 284.89 | 288.28 | 282.68 | 284.25 | 468,582 | +0.05(+0.02%) |
Jul 21, 2022 | 281.19 | 284.29 | 279.29 | 284.20 | 556,234 | +2.92(+1.04%) |
Jul 20, 2022 | 280.94 | 283.56 | 279.24 | 281.28 | 474,775 | -0.25(-0.09%) |
Jul 19, 2022 | 276.99 | 281.64 | 275.59 | 281.53 | 617,693 | +6.52(+2.37%) |
Jul 18, 2022 | 280.60 | 281.85 | 273.46 | 275.02 | 624,996 | -3.88(-1.39%) |
Jul 15, 2022 | 276.98 | 279.50 | 273.61 | 278.90 | 824,995 | +6.13(+2.25%) |
Jul 14, 2022 | 266.86 | 273.86 | 266.86 | 272.77 | 500,924 | +0.31(+0.11%) |
Jul 13, 2022 | 270.62 | 275.34 | 268.57 | 272.45 | 590,952 | -1.15(-0.42%) |
Jul 12, 2022 | 276.97 | 280.02 | 271.40 | 273.60 | 624,303 | -5.72(-2.05%) |
Jul 11, 2022 | 279.86 | 282.42 | 279.05 | 279.33 | 564,838 | -1.81(-0.64%) |
Jul 08, 2022 | 280.21 | 282.68 | 278.07 | 281.13 | 568,820 | +0.93(+0.33%) |
Jul 07, 2022 | 282.65 | 284.45 | 278.44 | 280.21 | 612,737 | -1.99(-0.70%) |
Jul 06, 2022 | 281.77 | 285.08 | 279.59 | 282.19 | 476,668 | +2.06(+0.73%) |
Jul 05, 2022 | 280.39 | 280.66 | 273.86 | 280.14 | 752,370 | -2.37(-0.84%) |