Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 222.02 | 223.49 | 217.61 | 217.82 | 1,657,005 | -3.22(-1.45%) |
Sep 29, 2022 | 224.47 | 224.83 | 219.56 | 221.04 | 1,433,732 | -4.15(-1.84%) |
Sep 28, 2022 | 224.03 | 226.80 | 222.56 | 225.19 | 1,211,498 | +1.98(+0.89%) |
Sep 27, 2022 | 228.15 | 229.54 | 222.14 | 223.21 | 1,128,688 | -3.23(-1.42%) |
Sep 26, 2022 | 227.61 | 229.17 | 225.03 | 226.43 | 1,074,796 | -2.23(-0.97%) |
Sep 23, 2022 | 230.47 | 232.00 | 225.44 | 228.66 | 1,473,182 | -3.20(-1.38%) |
Sep 22, 2022 | 232.16 | 233.56 | 230.48 | 231.86 | 1,002,363 | -0.80(-0.34%) |
Sep 21, 2022 | 238.72 | 240.65 | 232.49 | 232.66 | 1,103,935 | -5.96(-2.50%) |
Sep 20, 2022 | 244.51 | 244.71 | 235.92 | 238.62 | 1,464,473 | -6.99(-2.85%) |
Sep 19, 2022 | 246.93 | 246.93 | 243.03 | 245.61 | 1,761,436 | -2.99(-1.20%) |
Sep 16, 2022 | 250.09 | 250.38 | 247.66 | 248.60 | 1,346,093 | -2.33(-0.93%) |
Sep 15, 2022 | 253.13 | 254.19 | 250.64 | 250.93 | 649,742 | -2.20(-0.87%) |
Sep 14, 2022 | 251.90 | 256.11 | 250.94 | 253.13 | 1,117,189 | +2.12(+0.84%) |
Sep 13, 2022 | 255.76 | 256.96 | 250.69 | 251.01 | 1,033,540 | -7.28(-2.82%) |
Sep 12, 2022 | 257.31 | 260.31 | 256.74 | 258.29 | 931,969 | +1.35(+0.53%) |
Sep 09, 2022 | 254.16 | 257.99 | 253.75 | 256.94 | 967,026 | +2.30(+0.90%) |
Sep 08, 2022 | 251.71 | 254.84 | 250.66 | 254.64 | 1,333,886 | +2.35(+0.93%) |
Sep 07, 2022 | 246.52 | 252.89 | 246.29 | 252.30 | 1,374,759 | +6.72(+2.74%) |
Sep 06, 2022 | 247.03 | 247.04 | 244.31 | 245.58 | 884,998 | -0.75(-0.30%) |
Sep 02, 2022 | 249.91 | 250.19 | 245.31 | 246.33 | 956,839 | -2.35(-0.94%) |
Sep 01, 2022 | 245.42 | 248.74 | 244.68 | 248.67 | 993,000 | +2.76(+1.12%) |
Aug 31, 2022 | 247.32 | 251.09 | 245.83 | 245.92 | 1,218,372 | -0.73(-0.30%) |
Aug 30, 2022 | 247.84 | 248.31 | 245.88 | 246.65 | 714,700 | -1.24(-0.50%) |
Aug 29, 2022 | 245.62 | 249.51 | 245.03 | 247.88 | 548,269 | +0.69(+0.28%) |
Aug 26, 2022 | 253.56 | 253.91 | 247.00 | 247.19 | 746,938 | -6.12(-2.42%) |
Aug 25, 2022 | 252.89 | 253.87 | 251.43 | 253.31 | 694,310 | +1.62(+0.64%) |
Aug 24, 2022 | 250.79 | 254.06 | 249.54 | 251.69 | 903,803 | +0.93(+0.37%) |
Aug 23, 2022 | 252.67 | 253.46 | 249.88 | 250.77 | 904,388 | -3.26(-1.28%) |
Aug 22, 2022 | 257.17 | 258.85 | 253.19 | 254.03 | 781,489 | -3.68(-1.43%) |
Aug 19, 2022 | 257.55 | 258.88 | 254.89 | 257.71 | 728,222 | +0.80(+0.31%) |
Aug 18, 2022 | 257.76 | 257.98 | 254.65 | 256.92 | 635,666 | -0.51(-0.20%) |
Aug 17, 2022 | 258.95 | 260.51 | 256.78 | 257.42 | 654,441 | -3.46(-1.33%) |
Aug 16, 2022 | 259.20 | 262.13 | 258.05 | 260.88 | 1,015,118 | +0.94(+0.36%) |
Aug 15, 2022 | 256.30 | 260.61 | 255.84 | 259.94 | 794,727 | +3.04(+1.18%) |
Aug 12, 2022 | 253.28 | 257.17 | 253.16 | 256.90 | 852,878 | +4.18(+1.65%) |
Aug 11, 2022 | 252.28 | 255.70 | 252.03 | 252.72 | 872,778 | +0.82(+0.33%) |
Aug 10, 2022 | 251.06 | 252.37 | 249.64 | 251.90 | 746,944 | +3.18(+1.28%) |
Aug 09, 2022 | 250.92 | 255.15 | 248.25 | 248.72 | 1,156,703 | -0.65(-0.26%) |
Aug 08, 2022 | 248.02 | 250.56 | 246.74 | 249.38 | 741,266 | +1.69(+0.68%) |
Aug 05, 2022 | 244.97 | 248.82 | 241.90 | 247.68 | 1,067,770 | +1.68(+0.68%) |
Aug 04, 2022 | 239.14 | 249.80 | 239.14 | 246.00 | 1,855,448 | +7.38(+3.09%) |
Aug 03, 2022 | 236.75 | 240.06 | 236.67 | 238.62 | 923,796 | +1.86(+0.79%) |
Aug 02, 2022 | 238.87 | 240.39 | 236.39 | 236.76 | 978,704 | -1.71(-0.71%) |
Aug 01, 2022 | 236.87 | 239.07 | 236.87 | 238.46 | 743,321 | +0.45(+0.19%) |
Jul 29, 2022 | 237.33 | 239.00 | 235.78 | 238.02 | 1,126,664 | +0.39(+0.16%) |
Jul 28, 2022 | 237.75 | 239.34 | 233.62 | 237.63 | 1,031,438 | -0.42(-0.18%) |
Jul 27, 2022 | 237.26 | 239.54 | 233.92 | 238.04 | 634,496 | +0.18(+0.08%) |
Jul 26, 2022 | 238.15 | 239.28 | 235.72 | 237.86 | 563,395 | +1.48(+0.63%) |
Jul 25, 2022 | 236.20 | 237.39 | 235.36 | 236.38 | 650,853 | +0.49(+0.21%) |
Jul 22, 2022 | 235.67 | 236.85 | 234.14 | 235.89 | 613,795 | +1.02(+0.44%) |
Jul 21, 2022 | 232.46 | 235.87 | 231.34 | 234.87 | 1,022,970 | +3.79(+1.64%) |
Jul 20, 2022 | 230.36 | 231.59 | 229.12 | 231.08 | 1,122,115 | -1.24(-0.53%) |
Jul 19, 2022 | 230.57 | 232.66 | 229.56 | 232.32 | 784,157 | +4.04(+1.77%) |
Jul 18, 2022 | 231.95 | 232.95 | 227.90 | 228.27 | 840,558 | -4.80(-2.06%) |
Jul 15, 2022 | 230.71 | 233.88 | 229.55 | 233.08 | 795,684 | +4.95(+2.17%) |
Jul 14, 2022 | 226.22 | 228.70 | 225.94 | 228.13 | 703,495 | -1.27(-0.55%) |
Jul 13, 2022 | 228.94 | 230.75 | 227.20 | 229.39 | 714,187 | -1.42(-0.62%) |
Jul 12, 2022 | 235.15 | 236.44 | 229.53 | 230.82 | 995,057 | -6.60(-2.78%) |
Jul 11, 2022 | 236.97 | 238.69 | 236.40 | 237.42 | 577,678 | -1.91(-0.80%) |
Jul 08, 2022 | 239.91 | 243.12 | 239.18 | 239.33 | 893,077 | -0.71(-0.30%) |
Jul 07, 2022 | 239.47 | 241.95 | 239.22 | 240.04 | 1,003,636 | +0.11(+0.04%) |
Jul 06, 2022 | 241.38 | 243.73 | 239.22 | 239.94 | 1,091,787 | -1.61(-0.67%) |
Jul 05, 2022 | 242.51 | 244.04 | 237.53 | 241.54 | 798,241 | -3.77(-1.54%) |