Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 234.25 | 236.46 | 228.78 | 228.95 | 36,311,888 | -4.52(-1.94%) |
Sep 29, 2022 | 234.84 | 235.88 | 230.43 | 233.47 | 27,938,816 | -3.51(-1.48%) |
Sep 28, 2022 | 232.79 | 238.22 | 230.75 | 236.98 | 29,523,580 | +4.58(+1.97%) |
Sep 27, 2022 | 235.91 | 237.70 | 230.52 | 232.40 | 27,476,398 | -1.02(-0.44%) |
Sep 26, 2022 | 233.02 | 237.35 | 232.88 | 233.42 | 28,150,682 | -0.46(-0.20%) |
Sep 23, 2022 | 235.48 | 237.04 | 231.21 | 233.88 | 34,765,956 | -3.01(-1.27%) |
Sep 22, 2022 | 233.83 | 239.72 | 233.54 | 236.89 | 31,588,834 | +2.00(+0.85%) |
Sep 21, 2022 | 240.12 | 243.46 | 234.85 | 234.90 | 29,090,114 | -3.44(-1.44%) |
Sep 20, 2022 | 237.96 | 239.38 | 235.57 | 238.34 | 27,108,684 | -2.03(-0.85%) |
Sep 19, 2022 | 238.35 | 240.98 | 236.76 | 240.37 | 27,274,150 | -0.22(-0.09%) |
Sep 16, 2022 | 240.12 | 241.14 | 237.96 | 240.59 | 40,478,748 | -0.63(-0.26%) |
Sep 15, 2022 | 245.53 | 247.13 | 239.88 | 241.22 | 32,057,904 | -6.72(-2.71%) |
Sep 14, 2022 | 249.23 | 249.92 | 245.62 | 247.94 | 24,318,250 | +0.23(+0.09%) |
Sep 13, 2022 | 254.45 | 255.98 | 247.32 | 247.71 | 33,917,532 | -14.41(-5.50%) |
Sep 12, 2022 | 261.27 | 262.91 | 260.66 | 262.13 | 19,072,620 | +2.15(+0.83%) |
Sep 09, 2022 | 256.08 | 260.73 | 255.87 | 259.97 | 22,474,732 | +5.84(+2.30%) |
Sep 08, 2022 | 253.14 | 256.01 | 250.47 | 254.13 | 20,662,608 | +0.42(+0.17%) |
Sep 07, 2022 | 250.38 | 254.44 | 248.92 | 253.71 | 24,535,026 | +4.76(+1.91%) |
Sep 06, 2022 | 251.85 | 253.46 | 247.66 | 248.95 | 21,688,878 | -2.76(-1.10%) |
Sep 02, 2022 | 257.26 | 260.25 | 250.16 | 251.72 | 23,305,560 | -4.27(-1.67%) |
Sep 01, 2022 | 254.48 | 256.46 | 251.08 | 255.98 | 23,650,940 | -1.05(-0.41%) |
Aug 31, 2022 | 260.89 | 262.58 | 256.90 | 257.03 | 25,203,084 | -1.50(-0.58%) |
Aug 30, 2022 | 262.14 | 262.52 | 256.24 | 258.54 | 23,155,860 | -2.19(-0.84%) |
Aug 29, 2022 | 261.34 | 262.86 | 259.37 | 260.73 | 20,687,704 | -2.81(-1.07%) |
Aug 26, 2022 | 274.35 | 275.58 | 263.43 | 263.54 | 28,025,282 | -10.58(-3.86%) |
Aug 25, 2022 | 272.62 | 274.29 | 269.86 | 274.12 | 17,560,856 | +3.01(+1.11%) |
Aug 24, 2022 | 270.74 | 272.53 | 270.44 | 271.11 | 18,443,544 | -0.64(-0.24%) |
Aug 23, 2022 | 271.75 | 274.13 | 270.73 | 271.75 | 17,825,618 | -1.29(-0.47%) |
Aug 22, 2022 | 277.29 | 277.67 | 272.52 | 273.04 | 25,489,354 | -8.26(-2.94%) |
Aug 19, 2022 | 284.00 | 284.34 | 280.71 | 281.30 | 20,925,238 | -3.95(-1.39%) |
Aug 18, 2022 | 285.27 | 286.96 | 284.18 | 285.25 | 17,477,196 | -1.13(-0.39%) |
Aug 17, 2022 | 284.82 | 288.37 | 284.56 | 286.38 | 18,586,462 | -0.76(-0.26%) |
Aug 16, 2022 | 286.43 | 288.44 | 284.89 | 287.13 | 18,443,976 | -0.75(-0.26%) |
Aug 15, 2022 | 285.46 | 288.58 | 284.58 | 287.88 | 18,426,374 | +1.53(+0.53%) |
Aug 12, 2022 | 282.99 | 286.35 | 281.47 | 286.35 | 24,394,256 | +4.80(+1.70%) |
Aug 11, 2022 | 285.31 | 285.66 | 281.05 | 281.55 | 20,450,338 | -2.10(-0.74%) |
Aug 10, 2022 | 282.68 | 284.29 | 281.47 | 283.65 | 25,161,550 | +6.73(+2.43%) |
Aug 09, 2022 | 274.31 | 277.69 | 272.32 | 276.92 | 23,846,760 | +1.94(+0.71%) |
Aug 08, 2022 | 278.64 | 280.47 | 274.00 | 274.98 | 19,113,670 | -2.54(-0.92%) |
Aug 05, 2022 | 273.83 | 278.25 | 273.37 | 277.52 | 17,100,424 | -0.73(-0.26%) |
Aug 04, 2022 | 276.43 | 278.39 | 274.83 | 278.25 | 18,437,024 | +1.16(+0.42%) |
Aug 03, 2022 | 271.49 | 278.10 | 271.34 | 277.09 | 23,965,046 | +7.50(+2.78%) |
Aug 02, 2022 | 270.74 | 272.60 | 267.19 | 269.58 | 23,189,716 | -3.13(-1.15%) |
Aug 01, 2022 | 272.53 | 275.92 | 270.58 | 272.71 | 21,952,218 | -2.68(-0.97%) |
Jul 29, 2022 | 272.41 | 276.63 | 271.36 | 275.39 | 32,830,508 | +4.25(+1.57%) |
Jul 28, 2022 | 264.61 | 272.55 | 262.77 | 271.14 | 34,093,064 | +7.52(+2.85%) |
Jul 27, 2022 | 256.19 | 264.91 | 253.92 | 263.62 | 46,903,124 | +16.52(+6.69%) |
Jul 26, 2022 | 254.91 | 254.93 | 244.82 | 247.10 | 39,923,656 | -7.15(-2.81%) |
Jul 25, 2022 | 256.02 | 256.52 | 251.92 | 254.25 | 21,461,830 | -1.15(-0.45%) |
Jul 22, 2022 | 260.19 | 260.28 | 254.13 | 255.40 | 22,352,258 | -4.40(-1.69%) |
Jul 21, 2022 | 254.84 | 259.84 | 252.13 | 259.80 | 22,825,328 | +2.52(+0.98%) |
Jul 20, 2022 | 254.95 | 259.82 | 253.98 | 257.27 | 23,325,750 | +2.69(+1.06%) |
Jul 19, 2022 | 252.67 | 254.77 | 248.85 | 254.59 | 25,455,768 | +5.18(+2.08%) |
Jul 18, 2022 | 254.80 | 255.87 | 248.47 | 249.41 | 21,373,808 | -2.42(-0.96%) |
Jul 15, 2022 | 250.85 | 255.41 | 249.92 | 251.83 | 30,352,472 | +2.59(+1.04%) |
Jul 14, 2022 | 245.80 | 250.28 | 241.25 | 249.24 | 25,575,740 | +1.33(+0.54%) |
Jul 13, 2022 | 245.42 | 248.72 | 243.38 | 247.91 | 30,086,586 | -0.94(-0.38%) |
Jul 12, 2022 | 260.81 | 260.87 | 247.24 | 248.84 | 36,552,420 | -10.63(-4.10%) |
Jul 11, 2022 | 260.59 | 261.45 | 257.19 | 259.47 | 19,895,366 | -3.09(-1.18%) |
Jul 08, 2022 | 259.75 | 262.99 | 258.27 | 262.56 | 20,042,186 | -0.71(-0.27%) |
Jul 07, 2022 | 260.07 | 263.93 | 259.97 | 263.27 | 21,259,260 | +2.13(+0.81%) |
Jul 06, 2022 | 258.73 | 262.88 | 257.40 | 261.14 | 24,278,458 | +3.30(+1.28%) |
Jul 05, 2022 | 251.28 | 257.97 | 249.89 | 257.84 | 23,446,232 | +3.21(+1.26%) |