Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 189.94 | 191.20 | 186.79 | 186.87 | 3,406,684 | -4.20(-2.20%) |
Sep 29, 2022 | 191.99 | 192.34 | 189.32 | 191.07 | 2,160,504 | -2.52(-1.30%) |
Sep 28, 2022 | 190.18 | 195.26 | 189.40 | 193.60 | 3,424,625 | +4.39(+2.32%) |
Sep 27, 2022 | 192.66 | 194.16 | 188.47 | 189.20 | 5,706,998 | -3.46(-1.80%) |
Sep 26, 2022 | 194.66 | 195.53 | 190.97 | 192.67 | 3,865,865 | -2.98(-1.52%) |
Sep 23, 2022 | 198.08 | 198.68 | 193.87 | 195.65 | 2,695,600 | -4.99(-2.49%) |
Sep 22, 2022 | 202.74 | 203.84 | 200.32 | 200.64 | 2,615,343 | -2.61(-1.28%) |
Sep 21, 2022 | 206.12 | 208.10 | 203.12 | 203.25 | 1,999,263 | -1.32(-0.65%) |
Sep 20, 2022 | 205.15 | 206.43 | 202.03 | 204.57 | 2,185,216 | -2.81(-1.36%) |
Sep 19, 2022 | 202.27 | 207.75 | 201.93 | 207.38 | 2,985,623 | +4.03(+1.98%) |
Sep 16, 2022 | 205.13 | 205.94 | 199.11 | 203.35 | 8,323,701 | -6.10(-2.91%) |
Sep 15, 2022 | 212.31 | 215.52 | 209.15 | 209.45 | 4,319,570 | +0.39(+0.19%) |
Sep 14, 2022 | 214.27 | 214.64 | 205.28 | 209.06 | 6,173,956 | -8.00(-3.69%) |
Sep 13, 2022 | 220.76 | 222.42 | 216.34 | 217.06 | 2,479,568 | -7.55(-3.36%) |
Sep 12, 2022 | 224.83 | 225.69 | 223.07 | 224.61 | 2,747,655 | +2.19(+0.98%) |
Sep 09, 2022 | 221.68 | 223.76 | 221.57 | 222.42 | 2,102,225 | +1.48(+0.67%) |
Sep 08, 2022 | 218.45 | 221.16 | 217.96 | 220.94 | 2,274,633 | +1.49(+0.68%) |
Sep 07, 2022 | 217.54 | 220.63 | 217.54 | 219.46 | 2,980,065 | +0.78(+0.36%) |
Sep 06, 2022 | 214.80 | 220.33 | 214.45 | 218.68 | 3,082,175 | +3.88(+1.80%) |
Sep 02, 2022 | 218.81 | 218.81 | 213.84 | 214.80 | 1,640,040 | -2.03(-0.94%) |
Sep 01, 2022 | 214.54 | 217.05 | 213.71 | 216.84 | 2,359,483 | +1.49(+0.69%) |
Aug 31, 2022 | 216.92 | 217.60 | 214.82 | 215.35 | 2,523,746 | -0.70(-0.32%) |
Aug 30, 2022 | 221.55 | 222.05 | 215.36 | 216.05 | 3,293,802 | -5.63(-2.54%) |
Aug 29, 2022 | 219.02 | 223.30 | 218.28 | 221.68 | 2,243,413 | +1.09(+0.49%) |
Aug 26, 2022 | 227.53 | 228.08 | 220.29 | 220.59 | 1,828,268 | -7.44(-3.26%) |
Aug 25, 2022 | 227.58 | 229.04 | 226.23 | 228.03 | 1,702,736 | +0.74(+0.33%) |
Aug 24, 2022 | 226.38 | 227.99 | 225.92 | 227.29 | 1,911,566 | +0.62(+0.27%) |
Aug 23, 2022 | 226.29 | 228.01 | 225.48 | 226.67 | 1,718,181 | +0.12(+0.05%) |
Aug 22, 2022 | 224.61 | 226.91 | 223.93 | 226.55 | 3,031,029 | -0.96(-0.42%) |
Aug 19, 2022 | 229.88 | 229.88 | 227.29 | 227.51 | 2,183,389 | -3.23(-1.40%) |
Aug 18, 2022 | 230.39 | 231.10 | 228.97 | 230.74 | 1,528,068 | +0.97(+0.42%) |
Aug 17, 2022 | 227.13 | 230.28 | 226.70 | 229.77 | 1,768,487 | -0.44(-0.19%) |
Aug 16, 2022 | 226.78 | 231.17 | 226.78 | 230.21 | 2,607,169 | +3.03(+1.34%) |
Aug 15, 2022 | 227.59 | 227.68 | 225.56 | 227.18 | 2,170,736 | -1.70(-0.74%) |
Aug 12, 2022 | 228.91 | 230.05 | 227.58 | 228.87 | 2,292,672 | +0.67(+0.29%) |
Aug 11, 2022 | 226.24 | 230.72 | 226.06 | 228.21 | 2,879,524 | +3.33(+1.48%) |
Aug 10, 2022 | 221.40 | 225.53 | 220.25 | 224.88 | 2,528,238 | +6.93(+3.18%) |
Aug 09, 2022 | 218.11 | 219.53 | 217.69 | 217.94 | 1,864,822 | +0.60(+0.28%) |
Aug 08, 2022 | 219.38 | 220.65 | 217.28 | 217.34 | 1,744,857 | -0.72(-0.33%) |
Aug 05, 2022 | 215.57 | 218.47 | 215.57 | 218.07 | 1,553,993 | +1.21(+0.56%) |
Aug 04, 2022 | 215.55 | 218.41 | 214.07 | 216.85 | 1,983,477 | +1.64(+0.76%) |
Aug 03, 2022 | 213.22 | 216.02 | 212.58 | 215.22 | 2,015,287 | +2.99(+1.41%) |
Aug 02, 2022 | 215.22 | 215.22 | 211.32 | 212.23 | 3,097,261 | -4.37(-2.02%) |
Aug 01, 2022 | 215.65 | 217.46 | 214.93 | 216.60 | 2,353,762 | -0.21(-0.10%) |
Jul 29, 2022 | 213.11 | 217.69 | 212.97 | 216.81 | 2,455,044 | +3.40(+1.59%) |
Jul 28, 2022 | 210.19 | 213.75 | 209.00 | 213.41 | 2,450,297 | +3.67(+1.75%) |
Jul 27, 2022 | 206.41 | 210.98 | 205.72 | 209.74 | 2,142,149 | +3.74(+1.82%) |
Jul 26, 2022 | 206.37 | 207.58 | 204.55 | 206.00 | 2,021,195 | -1.32(-0.64%) |
Jul 25, 2022 | 203.54 | 207.53 | 202.79 | 207.33 | 2,656,806 | +3.78(+1.86%) |
Jul 22, 2022 | 202.41 | 204.37 | 201.07 | 203.55 | 2,739,092 | +1.43(+0.71%) |
Jul 21, 2022 | 202.69 | 204.47 | 200.12 | 202.12 | 4,330,820 | -2.43(-1.19%) |
Jul 20, 2022 | 206.89 | 207.79 | 204.21 | 204.55 | 3,304,013 | -2.34(-1.13%) |
Jul 19, 2022 | 202.32 | 207.25 | 201.84 | 206.89 | 2,503,291 | +6.37(+3.18%) |
Jul 18, 2022 | 200.71 | 202.96 | 199.88 | 200.52 | 2,086,349 | +1.04(+0.52%) |
Jul 15, 2022 | 199.50 | 201.12 | 198.26 | 199.48 | 4,191,011 | +3.44(+1.76%) |
Jul 14, 2022 | 194.11 | 196.46 | 193.04 | 196.03 | 2,418,181 | -1.14(-0.58%) |
Jul 13, 2022 | 195.53 | 198.98 | 194.86 | 197.17 | 1,994,534 | +0.20(+0.10%) |
Jul 12, 2022 | 196.95 | 199.04 | 195.63 | 196.97 | 2,782,309 | -3.21(-1.61%) |
Jul 11, 2022 | 199.17 | 201.37 | 198.63 | 200.18 | 1,906,513 | +0.16(+0.08%) |
Jul 08, 2022 | 202.27 | 203.24 | 196.16 | 200.02 | 1,940,613 | -2.79(-1.38%) |
Jul 07, 2022 | 200.34 | 203.37 | 199.14 | 202.81 | 2,104,376 | +2.78(+1.39%) |
Jul 06, 2022 | 199.83 | 202.77 | 197.62 | 200.04 | 2,784,297 | -0.43(-0.21%) |
Jul 05, 2022 | 203.35 | 203.37 | 198.08 | 200.47 | 2,344,244 | -4.86(-2.36%) |