Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 249.53 | 257.08 | 245.36 | 245.66 | 427,177 | -3.30(-1.33%) |
Sep 29, 2022 | 246.69 | 249.86 | 243.52 | 248.96 | 390,594 | -1.09(-0.44%) |
Sep 28, 2022 | 245.99 | 251.58 | 243.40 | 250.05 | 263,933 | +5.65(+2.31%) |
Sep 27, 2022 | 245.95 | 248.78 | 240.56 | 244.40 | 213,409 | +1.91(+0.79%) |
Sep 26, 2022 | 244.15 | 247.09 | 240.18 | 242.49 | 173,718 | -3.04(-1.24%) |
Sep 23, 2022 | 246.56 | 247.53 | 239.00 | 245.53 | 277,438 | -1.73(-0.70%) |
Sep 22, 2022 | 250.63 | 251.31 | 245.23 | 247.26 | 212,293 | -5.55(-2.20%) |
Sep 21, 2022 | 258.99 | 264.30 | 252.80 | 252.81 | 234,583 | -6.18(-2.39%) |
Sep 20, 2022 | 255.52 | 261.03 | 251.47 | 258.99 | 381,611 | +1.12(+0.43%) |
Sep 19, 2022 | 256.24 | 258.73 | 249.74 | 257.87 | 370,201 | -0.80(-0.31%) |
Sep 16, 2022 | 261.30 | 261.30 | 254.79 | 258.67 | 405,968 | -5.05(-1.91%) |
Sep 15, 2022 | 263.71 | 269.99 | 262.52 | 263.72 | 244,411 | -0.61(-0.23%) |
Sep 14, 2022 | 266.39 | 266.88 | 262.65 | 264.33 | 378,978 | -2.06(-0.77%) |
Sep 13, 2022 | 272.90 | 272.90 | 265.80 | 266.39 | 216,022 | -12.77(-4.57%) |
Sep 12, 2022 | 282.74 | 282.75 | 277.96 | 279.16 | 332,375 | -3.12(-1.11%) |
Sep 09, 2022 | 276.80 | 283.55 | 274.06 | 282.28 | 247,659 | +6.71(+2.43%) |
Sep 08, 2022 | 264.66 | 277.75 | 262.01 | 275.57 | 220,347 | +7.39(+2.76%) |
Sep 07, 2022 | 264.37 | 268.79 | 261.19 | 268.18 | 268,299 | +4.29(+1.63%) |
Sep 06, 2022 | 262.15 | 265.32 | 259.27 | 263.89 | 314,187 | +2.65(+1.01%) |
Sep 02, 2022 | 265.20 | 266.04 | 257.78 | 261.24 | 302,903 | +1.71(+0.66%) |
Sep 01, 2022 | 256.73 | 259.67 | 249.74 | 259.53 | 292,091 | +0.25(+0.10%) |
Aug 31, 2022 | 260.38 | 266.40 | 258.12 | 259.28 | 290,484 | +0.63(+0.24%) |
Aug 30, 2022 | 260.17 | 265.59 | 256.60 | 258.65 | 212,208 | +1.67(+0.65%) |
Aug 29, 2022 | 255.95 | 259.15 | 255.32 | 256.98 | 236,955 | -1.14(-0.44%) |
Aug 26, 2022 | 274.72 | 274.99 | 257.65 | 258.12 | 290,457 | -16.33(-5.95%) |
Aug 25, 2022 | 270.34 | 274.74 | 268.59 | 274.45 | 204,528 | +6.41(+2.39%) |
Aug 24, 2022 | 262.93 | 269.80 | 262.93 | 268.04 | 271,840 | +5.81(+2.22%) |
Aug 23, 2022 | 260.34 | 262.75 | 256.55 | 262.23 | 408,154 | +0.88(+0.34%) |
Aug 22, 2022 | 266.61 | 268.06 | 260.17 | 261.35 | 251,180 | -9.33(-3.45%) |
Aug 19, 2022 | 275.94 | 276.44 | 269.24 | 270.68 | 191,347 | -7.50(-2.70%) |
Aug 18, 2022 | 282.22 | 283.85 | 277.26 | 278.18 | 238,464 | -3.64(-1.29%) |
Aug 17, 2022 | 287.44 | 287.64 | 279.73 | 281.82 | 349,321 | -9.30(-3.19%) |
Aug 16, 2022 | 293.38 | 293.77 | 286.86 | 291.12 | 173,181 | -3.94(-1.34%) |
Aug 15, 2022 | 294.65 | 296.72 | 291.75 | 295.06 | 129,165 | +1.47(+0.50%) |
Aug 12, 2022 | 291.88 | 295.60 | 288.07 | 293.59 | 144,721 | +2.66(+0.91%) |
Aug 11, 2022 | 295.85 | 301.23 | 289.54 | 290.93 | 190,208 | -2.41(-0.82%) |
Aug 10, 2022 | 289.18 | 293.44 | 287.69 | 293.34 | 192,358 | +11.63(+4.13%) |
Aug 09, 2022 | 292.78 | 292.78 | 281.52 | 281.71 | 196,470 | -12.06(-4.11%) |
Aug 08, 2022 | 291.16 | 295.87 | 290.93 | 293.77 | 151,628 | +2.27(+0.78%) |
Aug 05, 2022 | 287.69 | 293.00 | 284.85 | 291.50 | 237,339 | -0.74(-0.25%) |
Aug 04, 2022 | 300.20 | 300.20 | 280.82 | 292.24 | 390,429 | -9.22(-3.06%) |
Aug 03, 2022 | 294.88 | 303.37 | 294.11 | 301.46 | 307,272 | +7.83(+2.67%) |
Aug 02, 2022 | 291.06 | 299.08 | 290.46 | 293.63 | 330,323 | +1.73(+0.59%) |
Aug 01, 2022 | 287.85 | 295.69 | 287.85 | 291.90 | 213,973 | -1.11(-0.38%) |
Jul 29, 2022 | 290.93 | 293.74 | 287.06 | 293.01 | 247,126 | +0.81(+0.28%) |
Jul 28, 2022 | 287.05 | 292.60 | 280.44 | 292.20 | 169,894 | +7.02(+2.46%) |
Jul 27, 2022 | 279.73 | 287.17 | 279.28 | 285.18 | 280,966 | +6.67(+2.39%) |
Jul 26, 2022 | 279.54 | 281.76 | 276.98 | 278.51 | 237,136 | -1.93(-0.69%) |
Jul 25, 2022 | 281.70 | 283.98 | 278.27 | 280.44 | 194,936 | -1.26(-0.45%) |
Jul 22, 2022 | 285.16 | 286.31 | 279.12 | 281.70 | 216,687 | -3.11(-1.09%) |
Jul 21, 2022 | 276.16 | 285.09 | 275.11 | 284.81 | 222,994 | +8.65(+3.13%) |
Jul 20, 2022 | 270.41 | 277.73 | 268.30 | 276.16 | 199,100 | +6.81(+2.53%) |
Jul 19, 2022 | 267.07 | 269.72 | 263.57 | 269.35 | 647,570 | +6.31(+2.40%) |
Jul 18, 2022 | 270.06 | 271.38 | 261.74 | 263.04 | 219,670 | -5.19(-1.93%) |
Jul 15, 2022 | 263.83 | 268.35 | 260.23 | 268.23 | 255,243 | +9.35(+3.61%) |
Jul 14, 2022 | 253.70 | 259.40 | 248.24 | 258.88 | 208,562 | +1.94(+0.76%) |
Jul 13, 2022 | 250.63 | 260.57 | 248.51 | 256.94 | 177,102 | +0.68(+0.27%) |
Jul 12, 2022 | 262.57 | 265.79 | 254.46 | 256.26 | 184,558 | -5.81(-2.22%) |
Jul 11, 2022 | 263.88 | 265.32 | 259.75 | 262.07 | 170,699 | -4.93(-1.85%) |
Jul 08, 2022 | 264.49 | 271.25 | 262.48 | 267.00 | 213,198 | -0.32(-0.12%) |
Jul 07, 2022 | 254.48 | 268.08 | 252.01 | 267.32 | 369,752 | +13.99(+5.52%) |
Jul 06, 2022 | 258.30 | 258.49 | 251.66 | 253.33 | 280,082 | -3.33(-1.30%) |
Jul 05, 2022 | 251.09 | 256.74 | 247.30 | 256.66 | 205,035 | +2.10(+0.82%) |