Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 215.30 | 220.39 | 213.49 | 217.10 | 688,206 | +2.60(+1.21%) |
Sep 29, 2022 | 215.79 | 216.42 | 210.92 | 214.50 | 583,607 | -1.63(-0.75%) |
Sep 28, 2022 | 212.49 | 217.62 | 210.45 | 216.13 | 629,471 | +4.75(+2.25%) |
Sep 27, 2022 | 215.78 | 216.71 | 208.90 | 211.38 | 813,012 | -2.70(-1.26%) |
Sep 26, 2022 | 214.02 | 216.90 | 212.94 | 214.07 | 427,338 | -0.11(-0.05%) |
Sep 23, 2022 | 213.63 | 215.82 | 211.06 | 214.18 | 572,622 | -2.03(-0.94%) |
Sep 22, 2022 | 221.57 | 221.97 | 214.24 | 216.22 | 983,835 | -4.92(-2.22%) |
Sep 21, 2022 | 219.66 | 226.32 | 219.59 | 221.13 | 958,669 | +3.15(+1.45%) |
Sep 20, 2022 | 219.37 | 220.84 | 217.18 | 217.98 | 857,376 | -3.03(-1.37%) |
Sep 19, 2022 | 211.63 | 221.07 | 211.63 | 221.00 | 552,448 | +7.69(+3.61%) |
Sep 16, 2022 | 211.78 | 214.35 | 208.59 | 213.31 | 832,383 | -1.01(-0.47%) |
Sep 15, 2022 | 212.83 | 216.61 | 212.83 | 214.33 | 317,404 | +1.08(+0.51%) |
Sep 14, 2022 | 214.50 | 215.77 | 211.81 | 213.25 | 334,879 | -0.92(-0.43%) |
Sep 13, 2022 | 214.28 | 217.23 | 213.20 | 214.16 | 277,140 | -4.93(-2.25%) |
Sep 12, 2022 | 218.49 | 221.56 | 218.18 | 219.09 | 287,422 | +0.95(+0.44%) |
Sep 09, 2022 | 215.54 | 218.99 | 213.94 | 218.13 | 503,915 | +4.34(+2.03%) |
Sep 08, 2022 | 206.95 | 214.30 | 206.53 | 213.79 | 419,911 | +4.91(+2.35%) |
Sep 07, 2022 | 202.24 | 210.75 | 202.24 | 208.88 | 361,592 | +6.10(+3.01%) |
Sep 06, 2022 | 200.97 | 203.05 | 198.65 | 202.78 | 346,526 | +1.90(+0.95%) |
Sep 02, 2022 | 203.90 | 206.35 | 200.00 | 200.88 | 215,953 | -1.83(-0.90%) |
Sep 01, 2022 | 199.55 | 202.90 | 198.61 | 202.71 | 217,968 | +1.87(+0.93%) |
Aug 31, 2022 | 202.21 | 203.53 | 200.11 | 200.84 | 191,786 | -0.59(-0.29%) |
Aug 30, 2022 | 204.52 | 204.86 | 200.63 | 201.44 | 161,446 | -3.30(-1.61%) |
Aug 29, 2022 | 203.03 | 206.03 | 201.74 | 204.74 | 174,603 | +0.37(+0.18%) |
Aug 26, 2022 | 213.91 | 213.91 | 203.61 | 204.37 | 258,946 | -9.36(-4.38%) |
Aug 25, 2022 | 212.70 | 213.76 | 210.31 | 213.73 | 351,026 | +3.13(+1.49%) |
Aug 24, 2022 | 212.19 | 212.51 | 208.14 | 210.60 | 798,115 | -1.14(-0.54%) |
Aug 23, 2022 | 213.74 | 215.05 | 211.27 | 211.74 | 502,054 | -1.84(-0.86%) |
Aug 22, 2022 | 214.30 | 215.71 | 212.84 | 213.58 | 225,240 | -3.49(-1.61%) |
Aug 19, 2022 | 215.93 | 218.54 | 215.79 | 217.07 | 309,469 | +0.17(+0.08%) |
Aug 18, 2022 | 215.69 | 217.79 | 214.61 | 216.89 | 252,901 | +2.62(+1.23%) |
Aug 17, 2022 | 212.07 | 215.03 | 210.83 | 214.27 | 202,196 | +0.39(+0.18%) |
Aug 16, 2022 | 212.16 | 215.05 | 212.07 | 213.88 | 236,064 | -0.13(-0.06%) |
Aug 15, 2022 | 214.21 | 215.51 | 213.15 | 214.01 | 199,842 | -1.50(-0.70%) |
Aug 12, 2022 | 213.01 | 215.58 | 212.24 | 215.51 | 234,348 | +3.07(+1.45%) |
Aug 11, 2022 | 212.71 | 215.47 | 210.49 | 212.44 | 164,277 | +1.15(+0.55%) |
Aug 10, 2022 | 210.18 | 212.24 | 209.08 | 211.28 | 251,409 | +4.51(+2.18%) |
Aug 09, 2022 | 207.56 | 208.41 | 205.99 | 206.77 | 250,803 | -0.67(-0.32%) |
Aug 08, 2022 | 208.36 | 209.91 | 205.09 | 207.44 | 248,299 | +0.60(+0.29%) |
Aug 05, 2022 | 205.83 | 207.91 | 205.31 | 206.84 | 295,768 | -0.63(-0.30%) |
Aug 04, 2022 | 208.26 | 209.12 | 206.18 | 207.47 | 215,542 | -0.01(-0.00%) |
Aug 03, 2022 | 206.32 | 208.23 | 204.21 | 207.48 | 234,742 | +1.70(+0.82%) |
Aug 02, 2022 | 207.74 | 209.25 | 205.03 | 205.78 | 431,063 | -2.27(-1.09%) |
Aug 01, 2022 | 210.73 | 211.75 | 207.82 | 208.05 | 499,343 | -4.12(-1.94%) |
Jul 29, 2022 | 209.50 | 213.57 | 209.50 | 212.17 | 287,342 | +1.80(+0.86%) |
Jul 28, 2022 | 206.53 | 210.84 | 205.36 | 210.37 | 431,732 | +7.22(+3.55%) |
Jul 27, 2022 | 198.42 | 205.04 | 197.55 | 203.15 | 379,133 | +5.45(+2.76%) |
Jul 26, 2022 | 193.11 | 201.62 | 192.39 | 197.69 | 534,581 | +8.28(+4.37%) |
Jul 25, 2022 | 188.33 | 189.86 | 186.61 | 189.41 | 266,611 | +1.78(+0.95%) |
Jul 22, 2022 | 189.66 | 190.17 | 186.43 | 187.63 | 204,560 | -1.38(-0.73%) |
Jul 21, 2022 | 186.69 | 189.01 | 185.14 | 189.00 | 163,364 | +2.64(+1.42%) |
Jul 20, 2022 | 186.31 | 186.72 | 182.81 | 186.36 | 180,963 | +0.63(+0.34%) |
Jul 19, 2022 | 178.47 | 186.22 | 178.47 | 185.73 | 261,446 | +8.46(+4.77%) |
Jul 18, 2022 | 184.76 | 184.99 | 176.65 | 177.27 | 267,471 | -6.58(-3.58%) |
Jul 15, 2022 | 183.47 | 184.94 | 180.78 | 183.85 | 249,764 | +2.55(+1.40%) |
Jul 14, 2022 | 175.94 | 181.90 | 175.94 | 181.30 | 295,291 | +1.54(+0.86%) |
Jul 13, 2022 | 176.79 | 181.44 | 175.63 | 179.76 | 253,573 | +0.53(+0.30%) |
Jul 12, 2022 | 179.15 | 181.93 | 178.99 | 179.23 | 244,842 | +0.02(+0.01%) |
Jul 11, 2022 | 178.54 | 180.90 | 177.20 | 179.21 | 171,902 | -0.63(-0.35%) |
Jul 08, 2022 | 180.42 | 180.93 | 179.35 | 179.84 | 254,105 | -0.73(-0.40%) |
Jul 07, 2022 | 177.94 | 180.98 | 177.94 | 180.57 | 296,516 | +3.26(+1.84%) |
Jul 06, 2022 | 176.53 | 178.39 | 174.21 | 177.30 | 223,517 | +0.68(+0.38%) |
Jul 05, 2022 | 173.44 | 176.74 | 172.28 | 176.62 | 321,056 | +0.76(+0.43%) |