Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 252.94 | 255.30 | 246.90 | 247.14 | 800,912 | -5.38(-2.13%) |
Sep 29, 2022 | 251.28 | 253.64 | 250.22 | 252.52 | 680,278 | -1.99(-0.78%) |
Sep 28, 2022 | 248.95 | 256.01 | 246.92 | 254.51 | 700,317 | +6.39(+2.57%) |
Sep 27, 2022 | 249.20 | 251.71 | 245.25 | 248.12 | 934,010 | +1.86(+0.75%) |
Sep 26, 2022 | 246.40 | 251.39 | 244.82 | 246.26 | 688,170 | -0.15(-0.06%) |
Sep 23, 2022 | 239.67 | 246.63 | 238.43 | 246.41 | 1,120,219 | +3.63(+1.49%) |
Sep 22, 2022 | 247.97 | 248.82 | 241.97 | 242.78 | 677,836 | -7.17(-2.87%) |
Sep 21, 2022 | 254.86 | 257.99 | 249.86 | 249.96 | 739,214 | -1.97(-0.78%) |
Sep 20, 2022 | 254.13 | 255.48 | 249.23 | 251.92 | 739,616 | -4.67(-1.82%) |
Sep 19, 2022 | 250.34 | 257.26 | 249.77 | 256.59 | 822,768 | +4.22(+1.67%) |
Sep 16, 2022 | 247.25 | 253.33 | 242.94 | 252.37 | 2,004,642 | -2.31(-0.91%) |
Sep 15, 2022 | 258.60 | 260.59 | 253.25 | 254.69 | 786,129 | -3.35(-1.30%) |
Sep 14, 2022 | 260.13 | 260.15 | 255.46 | 258.03 | 620,165 | -0.86(-0.33%) |
Sep 13, 2022 | 265.15 | 267.63 | 257.95 | 258.90 | 1,095,503 | -15.30(-5.58%) |
Sep 12, 2022 | 267.71 | 276.73 | 267.45 | 274.20 | 816,226 | +7.16(+2.68%) |
Sep 09, 2022 | 259.75 | 267.30 | 259.75 | 267.03 | 760,345 | +8.95(+3.47%) |
Sep 08, 2022 | 260.29 | 260.47 | 254.14 | 258.08 | 1,192,896 | -4.17(-1.59%) |
Sep 07, 2022 | 270.65 | 270.65 | 257.96 | 262.25 | 1,366,258 | -7.97(-2.95%) |
Sep 06, 2022 | 272.29 | 274.96 | 268.59 | 270.22 | 833,694 | +0.07(+0.03%) |
Sep 02, 2022 | 278.50 | 279.16 | 267.83 | 270.15 | 646,937 | -5.44(-1.97%) |
Sep 01, 2022 | 267.01 | 275.82 | 265.21 | 275.59 | 926,614 | +6.25(+2.32%) |
Aug 31, 2022 | 276.62 | 276.62 | 266.81 | 269.34 | 1,106,356 | -4.85(-1.77%) |
Aug 30, 2022 | 278.41 | 279.61 | 270.76 | 274.19 | 922,163 | -3.46(-1.25%) |
Aug 29, 2022 | 281.71 | 282.42 | 277.13 | 277.65 | 628,941 | -5.82(-2.05%) |
Aug 26, 2022 | 296.76 | 300.35 | 282.98 | 283.47 | 824,978 | -15.14(-5.07%) |
Aug 25, 2022 | 291.71 | 298.68 | 289.38 | 298.61 | 615,391 | +9.47(+3.27%) |
Aug 24, 2022 | 291.09 | 292.70 | 288.27 | 289.15 | 591,286 | -0.58(-0.20%) |
Aug 23, 2022 | 289.33 | 292.31 | 287.96 | 289.72 | 482,475 | +0.04(+0.01%) |
Aug 22, 2022 | 290.31 | 292.71 | 287.73 | 289.68 | 807,967 | -5.09(-1.73%) |
Aug 19, 2022 | 297.73 | 298.25 | 292.81 | 294.77 | 673,631 | -6.22(-2.07%) |
Aug 18, 2022 | 300.35 | 304.49 | 299.81 | 301.00 | 513,474 | +0.09(+0.03%) |
Aug 17, 2022 | 302.33 | 303.52 | 294.14 | 300.91 | 958,480 | -6.80(-2.21%) |
Aug 16, 2022 | 308.93 | 311.10 | 305.96 | 307.70 | 523,758 | -2.20(-0.71%) |
Aug 15, 2022 | 311.92 | 313.79 | 306.95 | 309.91 | 700,553 | -2.00(-0.64%) |
Aug 12, 2022 | 314.74 | 316.57 | 309.24 | 311.91 | 729,563 | -1.07(-0.34%) |
Aug 11, 2022 | 315.03 | 321.25 | 312.38 | 312.98 | 858,613 | +0.01(+0.00%) |
Aug 10, 2022 | 306.82 | 314.71 | 304.32 | 312.97 | 896,675 | +13.36(+4.46%) |
Aug 09, 2022 | 303.18 | 305.13 | 297.00 | 299.62 | 875,535 | -4.95(-1.63%) |
Aug 08, 2022 | 302.01 | 307.45 | 300.84 | 304.57 | 758,187 | +3.71(+1.23%) |
Aug 05, 2022 | 292.48 | 301.03 | 292.04 | 300.86 | 656,559 | +4.06(+1.37%) |
Aug 04, 2022 | 293.51 | 296.93 | 291.02 | 296.80 | 534,022 | +3.35(+1.14%) |
Aug 03, 2022 | 293.72 | 295.21 | 289.86 | 293.44 | 733,063 | +1.53(+0.52%) |
Aug 02, 2022 | 300.91 | 300.91 | 291.64 | 291.92 | 1,140,445 | -9.56(-3.17%) |
Aug 01, 2022 | 297.71 | 304.01 | 296.66 | 301.47 | 881,242 | +0.28(+0.09%) |
Jul 29, 2022 | 289.22 | 302.02 | 288.75 | 301.19 | 1,326,514 | +10.27(+3.53%) |
Jul 28, 2022 | 274.70 | 292.27 | 273.96 | 290.92 | 1,182,165 | +19.53(+7.20%) |
Jul 27, 2022 | 270.90 | 272.00 | 260.60 | 271.39 | 1,780,843 | +0.38(+0.14%) |
Jul 26, 2022 | 272.49 | 275.98 | 267.32 | 271.02 | 922,979 | -2.43(-0.89%) |
Jul 25, 2022 | 275.69 | 278.35 | 270.85 | 273.45 | 815,957 | -3.38(-1.22%) |
Jul 22, 2022 | 280.35 | 281.92 | 275.41 | 276.83 | 891,904 | -3.19(-1.14%) |
Jul 21, 2022 | 274.88 | 282.56 | 273.77 | 280.03 | 1,094,438 | +5.52(+2.01%) |
Jul 20, 2022 | 268.17 | 274.87 | 266.75 | 274.51 | 631,143 | +5.93(+2.21%) |
Jul 19, 2022 | 262.02 | 269.82 | 260.71 | 268.58 | 499,343 | +9.08(+3.50%) |
Jul 18, 2022 | 255.62 | 262.06 | 254.94 | 259.50 | 745,619 | +6.14(+2.42%) |
Jul 15, 2022 | 252.33 | 256.85 | 250.96 | 253.36 | 734,442 | +4.38(+1.76%) |
Jul 14, 2022 | 244.32 | 249.88 | 241.64 | 248.99 | 675,275 | +1.57(+0.63%) |
Jul 13, 2022 | 252.45 | 257.38 | 245.67 | 247.42 | 1,022,744 | -13.39(-5.13%) |
Jul 12, 2022 | 263.17 | 269.31 | 260.20 | 260.81 | 964,418 | -6.67(-2.49%) |
Jul 11, 2022 | 267.58 | 269.30 | 265.91 | 267.47 | 583,535 | -3.46(-1.28%) |
Jul 08, 2022 | 270.82 | 273.81 | 264.84 | 270.94 | 674,234 | -0.66(-0.24%) |
Jul 07, 2022 | 264.26 | 272.03 | 263.49 | 271.60 | 805,079 | +9.43(+3.60%) |
Jul 06, 2022 | 260.45 | 264.75 | 256.57 | 262.17 | 591,517 | +5.13(+2.00%) |
Jul 05, 2022 | 255.72 | 257.66 | 250.47 | 257.04 | 718,532 | -1.98(-0.76%) |