Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 189.90 | 191.15 | 186.74 | 186.83 | 3,407,474 | -4.20(-2.20%) |
Sep 29, 2022 | 191.94 | 192.29 | 189.27 | 191.03 | 2,161,005 | -2.52(-1.30%) |
Sep 28, 2022 | 190.14 | 195.21 | 189.36 | 193.55 | 3,425,419 | +4.39(+2.32%) |
Sep 27, 2022 | 192.61 | 194.12 | 188.43 | 189.16 | 5,708,321 | -3.46(-1.80%) |
Sep 26, 2022 | 194.62 | 195.49 | 190.92 | 192.62 | 3,866,761 | -2.98(-1.52%) |
Sep 23, 2022 | 198.03 | 198.63 | 193.83 | 195.60 | 2,696,225 | -4.99(-2.49%) |
Sep 22, 2022 | 202.69 | 203.79 | 200.27 | 200.59 | 2,615,950 | -2.61(-1.28%) |
Sep 21, 2022 | 206.08 | 208.06 | 203.07 | 203.20 | 1,999,726 | -1.32(-0.65%) |
Sep 20, 2022 | 205.10 | 206.38 | 201.98 | 204.52 | 2,185,723 | -2.81(-1.36%) |
Sep 19, 2022 | 202.22 | 207.71 | 201.88 | 207.33 | 2,986,316 | +4.03(+1.98%) |
Sep 16, 2022 | 205.09 | 205.89 | 199.06 | 203.30 | 8,325,632 | -6.10(-2.91%) |
Sep 15, 2022 | 212.26 | 215.47 | 209.10 | 209.40 | 4,320,572 | +0.39(+0.19%) |
Sep 14, 2022 | 214.22 | 214.59 | 205.23 | 209.01 | 6,175,388 | -8.00(-3.69%) |
Sep 13, 2022 | 220.71 | 222.37 | 216.29 | 217.01 | 2,480,143 | -7.55(-3.36%) |
Sep 12, 2022 | 224.78 | 225.63 | 223.02 | 224.56 | 2,748,292 | +2.19(+0.98%) |
Sep 09, 2022 | 221.63 | 223.71 | 221.52 | 222.37 | 2,102,713 | +1.48(+0.67%) |
Sep 08, 2022 | 218.40 | 221.11 | 217.91 | 220.89 | 2,275,160 | +1.49(+0.68%) |
Sep 07, 2022 | 217.49 | 220.57 | 217.49 | 219.41 | 2,980,756 | +0.78(+0.35%) |
Sep 06, 2022 | 214.75 | 220.28 | 214.40 | 218.63 | 3,082,890 | +3.88(+1.80%) |
Sep 02, 2022 | 218.76 | 218.76 | 213.79 | 214.75 | 1,640,420 | -2.03(-0.94%) |
Sep 01, 2022 | 214.49 | 217.00 | 213.66 | 216.79 | 2,360,031 | +1.49(+0.69%) |
Aug 31, 2022 | 216.87 | 217.56 | 214.77 | 215.30 | 2,524,331 | -0.70(-0.32%) |
Aug 30, 2022 | 221.50 | 222.00 | 215.31 | 216.00 | 3,294,566 | -5.63(-2.54%) |
Aug 29, 2022 | 218.97 | 223.25 | 218.23 | 221.63 | 2,243,933 | +1.09(+0.49%) |
Aug 26, 2022 | 227.48 | 228.03 | 220.24 | 220.54 | 1,828,692 | -7.44(-3.26%) |
Aug 25, 2022 | 227.52 | 228.99 | 226.18 | 227.98 | 1,703,131 | +0.74(+0.33%) |
Aug 24, 2022 | 226.32 | 227.93 | 225.86 | 227.24 | 1,912,009 | +0.62(+0.27%) |
Aug 23, 2022 | 226.24 | 227.96 | 225.43 | 226.62 | 1,718,580 | +0.12(+0.05%) |
Aug 22, 2022 | 224.56 | 226.86 | 223.87 | 226.49 | 3,031,732 | -0.96(-0.42%) |
Aug 19, 2022 | 229.82 | 229.82 | 227.24 | 227.46 | 2,183,895 | -3.23(-1.40%) |
Aug 18, 2022 | 230.34 | 231.05 | 228.92 | 230.69 | 1,528,423 | +0.97(+0.42%) |
Aug 17, 2022 | 227.07 | 230.22 | 226.65 | 229.72 | 1,768,898 | -0.44(-0.19%) |
Aug 16, 2022 | 226.72 | 231.11 | 226.72 | 230.16 | 2,607,774 | +3.03(+1.34%) |
Aug 15, 2022 | 227.53 | 227.63 | 225.51 | 227.12 | 2,171,239 | -1.70(-0.74%) |
Aug 12, 2022 | 228.86 | 229.99 | 227.53 | 228.82 | 2,293,203 | +0.67(+0.29%) |
Aug 11, 2022 | 226.19 | 230.67 | 226.00 | 228.15 | 2,880,191 | +3.33(+1.48%) |
Aug 10, 2022 | 221.34 | 225.48 | 220.20 | 224.82 | 2,528,824 | +6.93(+3.18%) |
Aug 09, 2022 | 218.06 | 219.49 | 217.63 | 217.89 | 1,865,255 | +0.60(+0.28%) |
Aug 08, 2022 | 219.33 | 220.60 | 217.22 | 217.29 | 1,745,261 | -0.72(-0.33%) |
Aug 05, 2022 | 215.52 | 218.42 | 215.52 | 218.02 | 1,554,353 | +1.21(+0.56%) |
Aug 04, 2022 | 215.50 | 218.36 | 214.02 | 216.81 | 1,983,937 | +1.64(+0.76%) |
Aug 03, 2022 | 213.17 | 215.97 | 212.53 | 215.16 | 2,015,754 | +2.98(+1.41%) |
Aug 02, 2022 | 215.17 | 215.17 | 211.27 | 212.18 | 3,097,979 | -4.37(-2.02%) |
Aug 01, 2022 | 215.60 | 217.41 | 214.88 | 216.55 | 2,354,307 | -0.21(-0.10%) |
Jul 29, 2022 | 213.06 | 217.64 | 212.92 | 216.76 | 2,455,613 | +3.40(+1.59%) |
Jul 28, 2022 | 210.14 | 213.71 | 208.95 | 213.36 | 2,450,865 | +3.67(+1.75%) |
Jul 27, 2022 | 206.36 | 210.94 | 205.68 | 209.69 | 2,142,646 | +3.74(+1.81%) |
Jul 26, 2022 | 206.32 | 207.54 | 204.50 | 205.95 | 2,021,663 | -1.32(-0.64%) |
Jul 25, 2022 | 203.49 | 207.48 | 202.74 | 207.28 | 2,657,422 | +3.78(+1.86%) |
Jul 22, 2022 | 202.37 | 204.32 | 201.02 | 203.50 | 2,739,727 | +1.43(+0.71%) |
Jul 21, 2022 | 202.64 | 204.42 | 200.08 | 202.07 | 4,331,824 | -2.43(-1.19%) |
Jul 20, 2022 | 206.84 | 207.75 | 204.16 | 204.50 | 3,304,779 | -2.34(-1.13%) |
Jul 19, 2022 | 202.27 | 207.20 | 201.79 | 206.84 | 2,503,872 | +6.37(+3.18%) |
Jul 18, 2022 | 200.66 | 202.91 | 199.83 | 200.47 | 2,086,833 | +1.04(+0.52%) |
Jul 15, 2022 | 199.45 | 201.07 | 198.22 | 199.43 | 4,191,982 | +3.44(+1.76%) |
Jul 14, 2022 | 194.06 | 196.42 | 192.99 | 195.99 | 2,418,742 | -1.14(-0.58%) |
Jul 13, 2022 | 195.48 | 198.93 | 194.81 | 197.12 | 1,994,997 | +0.20(+0.10%) |
Jul 12, 2022 | 196.90 | 198.99 | 195.59 | 196.92 | 2,782,954 | -3.21(-1.61%) |
Jul 11, 2022 | 199.12 | 201.33 | 198.58 | 200.14 | 1,906,955 | +0.16(+0.08%) |
Jul 08, 2022 | 202.22 | 203.20 | 196.11 | 199.97 | 1,941,063 | -2.79(-1.38%) |
Jul 07, 2022 | 200.29 | 203.33 | 199.10 | 202.77 | 2,104,864 | +2.78(+1.39%) |
Jul 06, 2022 | 199.78 | 202.72 | 197.57 | 199.99 | 2,784,942 | -0.43(-0.21%) |
Jul 05, 2022 | 203.30 | 203.32 | 198.04 | 200.42 | 2,344,788 | -4.85(-2.36%) |