Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 226.60 | 229.39 | 224.12 | 227.59 | 820,070 | +3.35(+1.50%) |
Sep 29, 2022 | 225.78 | 227.11 | 221.75 | 224.24 | 526,352 | -3.61(-1.58%) |
Sep 28, 2022 | 224.27 | 229.26 | 221.76 | 227.84 | 801,370 | +5.91(+2.66%) |
Sep 27, 2022 | 225.55 | 227.68 | 221.83 | 221.93 | 377,517 | -2.45(-1.09%) |
Sep 26, 2022 | 230.11 | 230.11 | 221.50 | 224.38 | 425,001 | -6.61(-2.86%) |
Sep 23, 2022 | 228.99 | 235.03 | 227.78 | 230.99 | 420,648 | +0.02(+0.01%) |
Sep 22, 2022 | 229.60 | 232.29 | 227.53 | 230.97 | 354,438 | +0.40(+0.17%) |
Sep 21, 2022 | 236.10 | 236.61 | 230.56 | 230.57 | 379,790 | -3.23(-1.38%) |
Sep 20, 2022 | 238.36 | 238.36 | 231.59 | 233.80 | 626,864 | -5.98(-2.49%) |
Sep 19, 2022 | 239.63 | 240.69 | 235.52 | 239.78 | 578,726 | -3.30(-1.36%) |
Sep 16, 2022 | 243.14 | 243.32 | 238.77 | 243.08 | 758,059 | +0.12(+0.05%) |
Sep 15, 2022 | 245.51 | 247.14 | 242.75 | 242.96 | 394,961 | -3.41(-1.38%) |
Sep 14, 2022 | 248.51 | 248.69 | 243.76 | 246.37 | 477,351 | -3.29(-1.32%) |
Sep 13, 2022 | 254.88 | 255.69 | 248.59 | 249.65 | 500,410 | -9.55(-3.69%) |
Sep 12, 2022 | 259.72 | 260.68 | 258.23 | 259.20 | 310,840 | +0.11(+0.04%) |
Sep 09, 2022 | 256.42 | 261.20 | 254.65 | 259.09 | 276,574 | +2.77(+1.08%) |
Sep 08, 2022 | 254.22 | 257.05 | 252.43 | 256.32 | 188,865 | +0.82(+0.32%) |
Sep 07, 2022 | 251.82 | 255.54 | 251.21 | 255.50 | 238,919 | +4.30(+1.71%) |
Sep 06, 2022 | 248.74 | 251.91 | 248.32 | 251.20 | 242,977 | +3.54(+1.43%) |
Sep 02, 2022 | 250.82 | 252.22 | 247.35 | 247.66 | 297,207 | -1.88(-0.75%) |
Sep 01, 2022 | 245.56 | 249.73 | 243.27 | 249.54 | 382,923 | +2.74(+1.11%) |
Aug 31, 2022 | 250.04 | 250.82 | 246.25 | 246.80 | 438,406 | -1.18(-0.48%) |
Aug 30, 2022 | 251.81 | 252.65 | 247.45 | 247.99 | 361,057 | -3.80(-1.51%) |
Aug 29, 2022 | 254.34 | 255.09 | 251.72 | 251.78 | 296,691 | -4.09(-1.60%) |
Aug 26, 2022 | 264.08 | 264.62 | 255.85 | 255.87 | 412,365 | -8.14(-3.08%) |
Aug 25, 2022 | 260.98 | 264.01 | 260.05 | 264.01 | 341,634 | +3.04(+1.16%) |
Aug 24, 2022 | 259.22 | 261.34 | 257.88 | 260.97 | 425,385 | +2.41(+0.93%) |
Aug 23, 2022 | 263.89 | 264.43 | 257.48 | 258.56 | 351,366 | -6.29(-2.37%) |
Aug 22, 2022 | 267.08 | 268.12 | 260.39 | 264.85 | 360,344 | -5.19(-1.92%) |
Aug 19, 2022 | 272.02 | 272.20 | 268.93 | 270.03 | 527,260 | -3.05(-1.12%) |
Aug 18, 2022 | 277.36 | 277.55 | 271.74 | 273.09 | 392,955 | -3.95(-1.43%) |
Aug 17, 2022 | 275.79 | 278.59 | 275.12 | 277.04 | 261,176 | -0.88(-0.31%) |
Aug 16, 2022 | 274.94 | 279.64 | 274.06 | 277.91 | 262,413 | +1.38(+0.50%) |
Aug 15, 2022 | 276.65 | 278.38 | 274.68 | 276.53 | 266,684 | -0.13(-0.05%) |
Aug 12, 2022 | 274.68 | 276.98 | 273.47 | 276.66 | 249,552 | +4.08(+1.50%) |
Aug 11, 2022 | 272.57 | 275.06 | 271.14 | 272.58 | 421,377 | +1.44(+0.53%) |
Aug 10, 2022 | 270.02 | 271.53 | 266.70 | 271.14 | 429,310 | +4.71(+1.77%) |
Aug 09, 2022 | 261.69 | 266.59 | 261.69 | 266.43 | 386,238 | +4.94(+1.89%) |
Aug 08, 2022 | 262.22 | 264.07 | 261.19 | 261.49 | 317,057 | +1.94(+0.75%) |
Aug 05, 2022 | 257.43 | 259.77 | 256.06 | 259.55 | 253,295 | +0.65(+0.25%) |
Aug 04, 2022 | 258.69 | 259.04 | 254.75 | 258.90 | 506,491 | +2.40(+0.94%) |
Aug 03, 2022 | 258.73 | 262.25 | 255.58 | 256.50 | 349,778 | -1.30(-0.51%) |
Aug 02, 2022 | 260.40 | 262.41 | 256.83 | 257.80 | 578,323 | -2.81(-1.08%) |
Aug 01, 2022 | 264.98 | 265.93 | 260.30 | 260.61 | 320,244 | -6.18(-2.32%) |
Jul 29, 2022 | 265.71 | 267.70 | 263.42 | 266.79 | 1,048,885 | +1.61(+0.61%) |
Jul 28, 2022 | 259.46 | 266.01 | 258.24 | 265.18 | 432,710 | +6.98(+2.70%) |
Jul 27, 2022 | 253.79 | 261.99 | 253.79 | 258.20 | 585,642 | +3.36(+1.32%) |
Jul 26, 2022 | 255.19 | 256.78 | 254.05 | 254.84 | 399,548 | -0.11(-0.04%) |
Jul 25, 2022 | 254.18 | 256.60 | 253.73 | 254.95 | 446,373 | +0.00(+0.00%) |
Jul 22, 2022 | 252.44 | 255.02 | 250.36 | 254.95 | 569,207 | +3.91(+1.56%) |
Jul 21, 2022 | 249.23 | 251.21 | 247.44 | 251.04 | 352,402 | +1.34(+0.54%) |
Jul 20, 2022 | 247.83 | 252.18 | 247.43 | 249.70 | 389,203 | +1.47(+0.59%) |
Jul 19, 2022 | 246.71 | 248.90 | 244.19 | 248.23 | 553,252 | +3.73(+1.53%) |
Jul 18, 2022 | 247.68 | 248.80 | 243.42 | 244.49 | 336,696 | -2.67(-1.08%) |
Jul 15, 2022 | 247.56 | 248.46 | 243.75 | 247.17 | 366,451 | +3.88(+1.60%) |
Jul 14, 2022 | 239.76 | 243.74 | 239.76 | 243.28 | 483,439 | -0.35(-0.15%) |
Jul 13, 2022 | 243.53 | 245.58 | 240.03 | 243.64 | 322,715 | -2.24(-0.91%) |
Jul 12, 2022 | 242.78 | 247.76 | 242.78 | 245.88 | 322,717 | +1.36(+0.56%) |
Jul 11, 2022 | 243.90 | 244.95 | 242.21 | 244.52 | 335,856 | -0.29(-0.12%) |
Jul 08, 2022 | 247.73 | 248.05 | 243.64 | 244.81 | 307,340 | -2.93(-1.18%) |
Jul 07, 2022 | 249.72 | 250.82 | 246.34 | 247.74 | 493,116 | +0.05(+0.02%) |
Jul 06, 2022 | 247.42 | 249.40 | 244.84 | 247.70 | 538,286 | +1.41(+0.57%) |
Jul 05, 2022 | 246.69 | 247.74 | 240.11 | 246.28 | 438,072 | -2.08(-0.84%) |