Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 203.17 | 206.93 | 199.05 | 199.31 | 1,510,121 | -2.89(-1.43%) |
Sep 29, 2022 | 201.32 | 203.37 | 198.18 | 202.20 | 1,125,819 | +0.35(+0.17%) |
Sep 28, 2022 | 200.58 | 203.12 | 198.21 | 201.85 | 1,375,701 | +3.08(+1.55%) |
Sep 27, 2022 | 202.02 | 203.18 | 196.93 | 198.77 | 1,472,749 | -0.57(-0.29%) |
Sep 26, 2022 | 202.20 | 202.94 | 197.07 | 199.34 | 1,124,841 | -3.60(-1.77%) |
Sep 23, 2022 | 203.42 | 204.08 | 198.69 | 202.94 | 1,358,108 | -1.91(-0.93%) |
Sep 22, 2022 | 207.96 | 207.99 | 204.22 | 204.85 | 1,224,660 | -3.52(-1.69%) |
Sep 21, 2022 | 215.41 | 217.05 | 208.28 | 208.37 | 1,019,914 | -5.38(-2.52%) |
Sep 20, 2022 | 214.51 | 215.68 | 210.57 | 213.76 | 1,022,902 | -2.86(-1.32%) |
Sep 19, 2022 | 215.04 | 217.05 | 212.21 | 216.62 | 1,111,685 | -0.36(-0.17%) |
Sep 16, 2022 | 219.97 | 220.66 | 215.06 | 216.99 | 2,370,647 | -5.36(-2.41%) |
Sep 15, 2022 | 221.83 | 226.18 | 221.53 | 222.35 | 1,694,538 | +0.52(+0.23%) |
Sep 14, 2022 | 219.44 | 223.63 | 219.44 | 221.83 | 1,422,223 | +0.33(+0.15%) |
Sep 13, 2022 | 221.69 | 224.52 | 220.00 | 221.50 | 1,532,317 | -5.86(-2.58%) |
Sep 12, 2022 | 225.92 | 228.09 | 225.47 | 227.36 | 2,645,913 | +1.79(+0.80%) |
Sep 09, 2022 | 216.74 | 225.58 | 216.26 | 225.57 | 3,185,182 | +9.53(+4.41%) |
Sep 08, 2022 | 205.15 | 216.20 | 205.15 | 216.03 | 2,647,544 | +8.90(+4.29%) |
Sep 07, 2022 | 198.96 | 207.53 | 198.96 | 207.14 | 1,108,738 | +8.32(+4.18%) |
Sep 06, 2022 | 201.00 | 201.51 | 197.95 | 198.82 | 1,298,438 | -1.01(-0.51%) |
Sep 02, 2022 | 204.97 | 204.97 | 198.02 | 199.83 | 879,815 | -2.86(-1.41%) |
Sep 01, 2022 | 200.97 | 202.81 | 198.15 | 202.70 | 891,577 | +1.45(+0.72%) |
Aug 31, 2022 | 203.66 | 205.71 | 200.87 | 201.24 | 1,444,208 | -0.07(-0.03%) |
Aug 30, 2022 | 203.25 | 203.70 | 200.47 | 201.31 | 747,646 | -1.50(-0.74%) |
Aug 29, 2022 | 201.05 | 204.70 | 200.73 | 202.81 | 642,671 | -0.20(-0.10%) |
Aug 26, 2022 | 212.52 | 212.52 | 202.83 | 203.01 | 987,377 | -9.50(-4.47%) |
Aug 25, 2022 | 210.03 | 212.73 | 209.01 | 212.51 | 740,202 | +4.11(+1.97%) |
Aug 24, 2022 | 204.92 | 208.81 | 204.54 | 208.40 | 1,560,633 | +3.30(+1.61%) |
Aug 23, 2022 | 207.34 | 207.84 | 204.34 | 205.11 | 925,658 | -3.15(-1.51%) |
Aug 22, 2022 | 211.00 | 211.83 | 207.45 | 208.26 | 799,433 | -5.68(-2.65%) |
Aug 19, 2022 | 216.55 | 216.66 | 213.16 | 213.94 | 933,450 | -2.65(-1.22%) |
Aug 18, 2022 | 218.12 | 218.86 | 215.38 | 216.58 | 979,639 | -0.58(-0.27%) |
Aug 17, 2022 | 217.45 | 218.79 | 215.40 | 217.16 | 1,038,843 | -2.68(-1.22%) |
Aug 16, 2022 | 218.70 | 221.89 | 217.71 | 219.84 | 1,201,737 | -0.40(-0.18%) |
Aug 15, 2022 | 217.70 | 221.11 | 217.26 | 220.24 | 1,497,000 | +1.42(+0.65%) |
Aug 12, 2022 | 214.48 | 219.03 | 214.29 | 218.82 | 1,105,699 | +5.01(+2.34%) |
Aug 11, 2022 | 216.86 | 219.27 | 213.51 | 213.81 | 1,730,551 | -1.17(-0.54%) |
Aug 10, 2022 | 214.64 | 215.04 | 212.13 | 214.97 | 1,386,468 | +4.17(+1.98%) |
Aug 09, 2022 | 212.90 | 214.07 | 209.99 | 210.81 | 1,355,544 | -2.32(-1.09%) |
Aug 08, 2022 | 213.43 | 214.12 | 211.38 | 213.13 | 1,345,189 | +1.50(+0.71%) |
Aug 05, 2022 | 208.39 | 211.83 | 207.96 | 211.63 | 1,175,006 | +1.53(+0.73%) |
Aug 04, 2022 | 212.12 | 212.36 | 209.80 | 210.10 | 999,157 | -1.64(-0.77%) |
Aug 03, 2022 | 210.60 | 213.36 | 208.81 | 211.74 | 1,052,887 | +2.60(+1.24%) |
Aug 02, 2022 | 209.30 | 212.21 | 208.22 | 209.14 | 869,376 | -0.23(-0.11%) |
Aug 01, 2022 | 208.38 | 210.95 | 207.02 | 209.37 | 1,594,773 | -1.24(-0.59%) |
Jul 29, 2022 | 213.54 | 213.80 | 210.27 | 210.61 | 2,020,706 | -4.20(-1.95%) |
Jul 28, 2022 | 207.72 | 216.55 | 206.65 | 214.81 | 3,857,600 | +7.09(+3.41%) |
Jul 27, 2022 | 215.42 | 216.75 | 202.03 | 207.72 | 3,848,653 | +7.25(+3.62%) |
Jul 26, 2022 | 198.63 | 201.13 | 197.12 | 200.47 | 2,352,914 | +2.84(+1.44%) |
Jul 25, 2022 | 195.70 | 198.02 | 194.74 | 197.62 | 1,415,271 | +2.05(+1.05%) |
Jul 22, 2022 | 194.83 | 197.24 | 193.23 | 195.58 | 1,835,802 | -0.80(-0.41%) |
Jul 21, 2022 | 193.81 | 196.67 | 192.58 | 196.38 | 1,448,338 | +2.15(+1.11%) |
Jul 20, 2022 | 193.24 | 195.92 | 191.48 | 194.23 | 1,645,468 | +0.73(+0.38%) |
Jul 19, 2022 | 188.78 | 193.66 | 188.18 | 193.50 | 3,018,774 | +7.88(+4.24%) |
Jul 18, 2022 | 191.06 | 191.06 | 185.20 | 185.62 | 2,106,558 | -5.38(-2.82%) |
Jul 15, 2022 | 192.25 | 192.53 | 189.59 | 191.00 | 1,941,457 | +2.33(+1.24%) |
Jul 14, 2022 | 188.00 | 189.32 | 186.86 | 188.67 | 1,340,115 | -1.77(-0.93%) |
Jul 13, 2022 | 188.95 | 191.93 | 187.64 | 190.44 | 1,077,480 | -1.51(-0.79%) |
Jul 12, 2022 | 192.86 | 195.47 | 191.23 | 191.95 | 1,082,811 | -1.68(-0.87%) |
Jul 11, 2022 | 193.06 | 195.65 | 192.49 | 193.62 | 1,142,576 | -3.38(-1.72%) |
Jul 08, 2022 | 197.35 | 199.34 | 195.86 | 197.01 | 871,434 | -0.80(-0.41%) |
Jul 07, 2022 | 196.65 | 198.10 | 194.75 | 197.81 | 2,083,261 | +0.92(+0.47%) |
Jul 06, 2022 | 198.58 | 199.65 | 195.43 | 196.89 | 1,303,973 | -1.24(-0.62%) |
Jul 05, 2022 | 197.15 | 198.65 | 193.27 | 198.13 | 1,113,621 | -1.80(-0.90%) |