Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 180.63 | 182.12 | 175.98 | 176.17 | 554,371 | -4.92(-2.72%) |
Sep 29, 2022 | 177.72 | 181.91 | 177.12 | 181.09 | 940,351 | +1.36(+0.76%) |
Sep 28, 2022 | 175.14 | 180.74 | 173.81 | 179.73 | 489,182 | +5.38(+3.09%) |
Sep 27, 2022 | 182.62 | 182.94 | 173.34 | 174.35 | 707,956 | -6.14(-3.40%) |
Sep 26, 2022 | 183.22 | 184.97 | 179.99 | 180.49 | 458,704 | -3.71(-2.01%) |
Sep 23, 2022 | 186.55 | 187.33 | 183.04 | 184.20 | 627,282 | -5.66(-2.98%) |
Sep 22, 2022 | 195.69 | 195.69 | 188.61 | 189.86 | 426,553 | -6.38(-3.25%) |
Sep 21, 2022 | 200.65 | 203.09 | 195.81 | 196.24 | 589,948 | -2.50(-1.26%) |
Sep 20, 2022 | 201.59 | 201.59 | 196.51 | 198.74 | 556,546 | -4.26(-2.10%) |
Sep 19, 2022 | 200.87 | 203.66 | 200.87 | 203.00 | 391,148 | +0.44(+0.22%) |
Sep 16, 2022 | 203.31 | 203.78 | 198.91 | 202.56 | 1,022,529 | -2.86(-1.39%) |
Sep 15, 2022 | 207.33 | 211.07 | 204.46 | 205.42 | 546,044 | -4.45(-2.12%) |
Sep 14, 2022 | 212.03 | 212.62 | 207.13 | 209.87 | 610,025 | -2.17(-1.02%) |
Sep 13, 2022 | 217.09 | 218.60 | 211.45 | 212.04 | 386,292 | -10.96(-4.91%) |
Sep 12, 2022 | 221.80 | 224.59 | 221.80 | 223.00 | 323,407 | +2.54(+1.15%) |
Sep 09, 2022 | 216.61 | 220.73 | 215.01 | 220.46 | 414,134 | +6.66(+3.12%) |
Sep 08, 2022 | 209.80 | 213.93 | 208.78 | 213.80 | 512,571 | +1.43(+0.67%) |
Sep 07, 2022 | 208.64 | 213.49 | 208.63 | 212.37 | 369,482 | +3.33(+1.59%) |
Sep 06, 2022 | 210.32 | 211.03 | 206.95 | 209.04 | 433,057 | -0.08(-0.04%) |
Sep 02, 2022 | 213.91 | 213.95 | 207.73 | 209.12 | 408,305 | -2.49(-1.18%) |
Sep 01, 2022 | 211.31 | 211.68 | 206.93 | 211.61 | 777,250 | -0.92(-0.43%) |
Aug 31, 2022 | 216.49 | 217.03 | 212.48 | 212.53 | 805,639 | -2.88(-1.34%) |
Aug 30, 2022 | 218.98 | 219.68 | 214.89 | 215.41 | 536,032 | -2.89(-1.32%) |
Aug 29, 2022 | 219.09 | 220.98 | 218.04 | 218.30 | 551,250 | -3.08(-1.39%) |
Aug 26, 2022 | 233.73 | 233.73 | 220.61 | 221.38 | 568,266 | -11.56(-4.96%) |
Aug 25, 2022 | 230.84 | 233.62 | 229.70 | 232.94 | 506,816 | +3.53(+1.54%) |
Aug 24, 2022 | 227.36 | 231.36 | 226.98 | 229.41 | 597,359 | +1.14(+0.50%) |
Aug 23, 2022 | 229.32 | 232.61 | 228.19 | 228.27 | 471,328 | -0.96(-0.42%) |
Aug 22, 2022 | 231.67 | 231.99 | 227.91 | 229.23 | 492,917 | -5.85(-2.49%) |
Aug 19, 2022 | 235.24 | 237.91 | 233.64 | 235.08 | 579,094 | -1.23(-0.52%) |
Aug 18, 2022 | 232.43 | 236.96 | 232.21 | 236.31 | 554,271 | +4.31(+1.86%) |
Aug 17, 2022 | 228.60 | 232.97 | 228.50 | 232.00 | 630,446 | +0.18(+0.08%) |
Aug 16, 2022 | 226.77 | 233.15 | 226.29 | 231.82 | 661,254 | +4.29(+1.89%) |
Aug 15, 2022 | 225.37 | 228.63 | 224.00 | 227.53 | 736,332 | -0.13(-0.06%) |
Aug 12, 2022 | 228.42 | 230.26 | 226.61 | 227.66 | 844,883 | +0.90(+0.40%) |
Aug 11, 2022 | 227.57 | 227.77 | 225.84 | 226.76 | 789,058 | +2.27(+1.01%) |
Aug 10, 2022 | 230.39 | 230.39 | 224.47 | 224.49 | 539,831 | -0.63(-0.28%) |
Aug 09, 2022 | 226.63 | 228.19 | 224.06 | 225.12 | 367,597 | -2.26(-0.99%) |
Aug 08, 2022 | 230.21 | 233.20 | 226.10 | 227.38 | 475,474 | +0.75(+0.33%) |
Aug 05, 2022 | 221.74 | 227.65 | 219.93 | 226.63 | 662,775 | +3.62(+1.62%) |
Aug 04, 2022 | 222.88 | 223.91 | 218.91 | 223.01 | 536,357 | -2.78(-1.23%) |
Aug 03, 2022 | 225.31 | 227.52 | 224.70 | 225.79 | 364,261 | +2.77(+1.24%) |
Aug 02, 2022 | 220.64 | 223.22 | 219.20 | 223.02 | 257,176 | +0.51(+0.23%) |
Aug 01, 2022 | 218.94 | 222.75 | 217.84 | 222.51 | 346,378 | +2.42(+1.10%) |
Jul 29, 2022 | 219.89 | 221.00 | 217.71 | 220.09 | 471,727 | +0.30(+0.14%) |
Jul 28, 2022 | 222.00 | 222.82 | 214.31 | 219.79 | 526,364 | -1.53(-0.69%) |
Jul 27, 2022 | 218.71 | 222.43 | 217.09 | 221.32 | 302,565 | +3.69(+1.70%) |
Jul 26, 2022 | 220.17 | 221.47 | 216.83 | 217.63 | 230,388 | -2.50(-1.14%) |
Jul 25, 2022 | 220.52 | 221.01 | 217.70 | 220.13 | 284,229 | +1.34(+0.61%) |
Jul 22, 2022 | 221.05 | 222.91 | 216.56 | 218.79 | 318,985 | -2.12(-0.96%) |
Jul 21, 2022 | 219.76 | 221.68 | 217.93 | 220.91 | 349,955 | +0.28(+0.13%) |
Jul 20, 2022 | 217.28 | 220.76 | 217.19 | 220.63 | 400,689 | +1.48(+0.68%) |
Jul 19, 2022 | 214.52 | 220.97 | 214.52 | 219.15 | 470,350 | +6.76(+3.18%) |
Jul 18, 2022 | 212.04 | 217.59 | 210.39 | 212.39 | 499,820 | +2.72(+1.30%) |
Jul 15, 2022 | 209.37 | 211.50 | 207.89 | 209.67 | 524,139 | +4.25(+2.07%) |
Jul 14, 2022 | 204.29 | 206.49 | 200.85 | 205.42 | 498,607 | -2.50(-1.20%) |
Jul 13, 2022 | 205.99 | 208.60 | 204.37 | 207.92 | 821,629 | -3.45(-1.63%) |
Jul 12, 2022 | 213.52 | 217.73 | 210.57 | 211.37 | 473,095 | -3.44(-1.60%) |
Jul 11, 2022 | 216.44 | 217.82 | 214.31 | 214.81 | 407,875 | -3.64(-1.67%) |
Jul 08, 2022 | 216.77 | 220.46 | 214.79 | 218.45 | 475,152 | +0.81(+0.37%) |
Jul 07, 2022 | 217.61 | 218.92 | 215.69 | 217.64 | 509,984 | +2.68(+1.25%) |
Jul 06, 2022 | 213.22 | 217.16 | 211.44 | 214.96 | 748,167 | +1.28(+0.60%) |
Jul 05, 2022 | 210.00 | 213.81 | 207.32 | 213.68 | 750,788 | -0.21(-0.10%) |