Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 221.12 | 223.78 | 218.95 | 219.23 | 1,098,082 | -1.30(-0.59%) |
Sep 29, 2022 | 223.14 | 223.23 | 218.57 | 220.53 | 671,029 | -4.23(-1.88%) |
Sep 28, 2022 | 223.37 | 225.63 | 221.42 | 224.76 | 727,993 | +3.88(+1.75%) |
Sep 27, 2022 | 223.39 | 224.15 | 218.94 | 220.89 | 688,632 | -0.15(-0.07%) |
Sep 26, 2022 | 224.38 | 225.17 | 219.72 | 221.03 | 679,532 | -2.89(-1.29%) |
Sep 23, 2022 | 224.95 | 225.43 | 220.90 | 223.92 | 707,172 | -3.19(-1.41%) |
Sep 22, 2022 | 231.38 | 232.06 | 227.06 | 227.11 | 747,116 | -5.72(-2.46%) |
Sep 21, 2022 | 235.04 | 238.68 | 232.75 | 232.83 | 670,532 | -1.61(-0.69%) |
Sep 20, 2022 | 234.85 | 235.24 | 232.71 | 234.44 | 582,493 | -1.04(-0.44%) |
Sep 19, 2022 | 231.83 | 235.81 | 231.38 | 235.48 | 712,898 | +1.34(+0.57%) |
Sep 16, 2022 | 232.28 | 234.47 | 230.47 | 234.14 | 1,277,534 | +1.02(+0.44%) |
Sep 15, 2022 | 236.46 | 236.48 | 231.93 | 233.12 | 918,333 | -4.06(-1.71%) |
Sep 14, 2022 | 238.38 | 240.47 | 235.22 | 237.19 | 1,015,016 | -2.92(-1.21%) |
Sep 13, 2022 | 243.28 | 244.76 | 238.97 | 240.10 | 754,319 | -7.25(-2.93%) |
Sep 12, 2022 | 245.88 | 247.52 | 245.23 | 247.35 | 742,236 | +3.21(+1.31%) |
Sep 09, 2022 | 244.97 | 245.33 | 242.65 | 244.14 | 656,769 | -0.14(-0.06%) |
Sep 08, 2022 | 242.45 | 244.56 | 241.68 | 244.28 | 529,810 | +0.79(+0.32%) |
Sep 07, 2022 | 238.26 | 244.38 | 238.05 | 243.49 | 587,729 | +5.84(+2.46%) |
Sep 06, 2022 | 237.86 | 238.62 | 234.47 | 237.65 | 827,042 | -0.20(-0.08%) |
Sep 02, 2022 | 240.27 | 242.22 | 236.74 | 237.85 | 608,804 | -0.39(-0.16%) |
Sep 01, 2022 | 237.28 | 238.32 | 233.90 | 238.24 | 680,396 | +0.74(+0.31%) |
Aug 31, 2022 | 240.88 | 240.88 | 237.16 | 237.50 | 809,570 | -1.68(-0.70%) |
Aug 30, 2022 | 242.51 | 242.86 | 238.14 | 239.18 | 527,765 | -1.89(-0.79%) |
Aug 29, 2022 | 239.63 | 243.13 | 238.91 | 241.07 | 474,938 | -1.22(-0.50%) |
Aug 26, 2022 | 248.18 | 249.15 | 242.26 | 242.29 | 822,428 | -5.91(-2.38%) |
Aug 25, 2022 | 243.39 | 248.34 | 242.73 | 248.20 | 716,452 | +5.61(+2.31%) |
Aug 24, 2022 | 241.00 | 243.90 | 240.41 | 242.59 | 724,102 | +2.40(+1.00%) |
Aug 23, 2022 | 240.63 | 242.60 | 239.55 | 240.19 | 378,283 | -2.43(-1.00%) |
Aug 22, 2022 | 243.71 | 244.72 | 242.14 | 242.62 | 456,004 | -4.48(-1.81%) |
Aug 19, 2022 | 249.64 | 249.64 | 246.85 | 247.10 | 627,711 | -2.92(-1.17%) |
Aug 18, 2022 | 250.03 | 252.21 | 248.91 | 250.01 | 498,021 | +0.80(+0.32%) |
Aug 17, 2022 | 247.82 | 250.06 | 246.73 | 249.22 | 468,534 | -1.14(-0.46%) |
Aug 16, 2022 | 248.69 | 251.54 | 248.19 | 250.36 | 407,875 | +1.19(+0.48%) |
Aug 15, 2022 | 248.71 | 250.45 | 247.73 | 249.17 | 482,462 | -0.59(-0.23%) |
Aug 12, 2022 | 247.62 | 249.76 | 246.24 | 249.75 | 919,742 | +3.60(+1.46%) |
Aug 11, 2022 | 247.02 | 248.19 | 246.02 | 246.15 | 832,380 | -0.70(-0.28%) |
Aug 10, 2022 | 246.67 | 248.75 | 244.06 | 246.85 | 778,841 | +3.66(+1.50%) |
Aug 09, 2022 | 241.46 | 244.95 | 240.16 | 243.19 | 904,530 | +1.07(+0.44%) |
Aug 08, 2022 | 243.00 | 243.89 | 237.98 | 242.12 | 1,045,391 | -2.01(-0.82%) |
Aug 05, 2022 | 237.10 | 245.35 | 232.75 | 244.13 | 1,749,124 | +10.27(+4.39%) |
Aug 04, 2022 | 232.59 | 234.73 | 231.16 | 233.87 | 967,935 | +1.21(+0.52%) |
Aug 03, 2022 | 232.07 | 234.20 | 230.96 | 232.66 | 639,307 | +0.97(+0.42%) |
Aug 02, 2022 | 231.79 | 233.18 | 228.51 | 231.69 | 670,298 | +0.81(+0.35%) |
Aug 01, 2022 | 231.05 | 233.19 | 230.38 | 230.88 | 912,803 | -1.91(-0.82%) |
Jul 29, 2022 | 231.60 | 233.79 | 230.59 | 232.79 | 830,912 | +2.22(+0.96%) |
Jul 28, 2022 | 225.87 | 231.52 | 224.96 | 230.58 | 971,899 | +5.92(+2.64%) |
Jul 27, 2022 | 219.44 | 224.90 | 217.96 | 224.66 | 616,849 | +5.83(+2.67%) |
Jul 26, 2022 | 217.11 | 219.00 | 216.65 | 218.82 | 566,479 | +0.74(+0.34%) |
Jul 25, 2022 | 215.80 | 218.37 | 214.16 | 218.08 | 602,456 | +2.29(+1.06%) |
Jul 22, 2022 | 217.09 | 217.50 | 214.90 | 215.79 | 396,670 | -1.03(-0.48%) |
Jul 21, 2022 | 211.67 | 216.86 | 211.67 | 216.82 | 501,264 | +5.06(+2.39%) |
Jul 20, 2022 | 212.81 | 213.85 | 211.44 | 211.76 | 645,316 | -1.22(-0.57%) |
Jul 19, 2022 | 209.34 | 213.32 | 208.72 | 212.98 | 563,467 | +6.24(+3.02%) |
Jul 18, 2022 | 210.00 | 210.00 | 206.05 | 206.74 | 448,954 | -3.05(-1.46%) |
Jul 15, 2022 | 207.52 | 209.87 | 206.24 | 209.80 | 515,141 | +5.12(+2.50%) |
Jul 14, 2022 | 202.27 | 205.37 | 201.60 | 204.67 | 438,841 | -1.23(-0.60%) |
Jul 13, 2022 | 199.84 | 207.48 | 199.58 | 205.90 | 581,308 | +2.79(+1.37%) |
Jul 12, 2022 | 208.30 | 210.20 | 202.30 | 203.11 | 744,394 | -5.15(-2.47%) |
Jul 11, 2022 | 208.10 | 211.42 | 207.74 | 208.26 | 662,540 | -1.17(-0.56%) |
Jul 08, 2022 | 212.20 | 212.68 | 209.37 | 209.44 | 600,942 | -4.65(-2.17%) |
Jul 07, 2022 | 211.67 | 215.27 | 211.33 | 214.08 | 734,027 | +2.43(+1.15%) |
Jul 06, 2022 | 208.19 | 212.20 | 207.43 | 211.65 | 786,694 | +4.58(+2.21%) |
Jul 05, 2022 | 201.53 | 207.07 | 200.26 | 207.07 | 756,831 | +2.10(+1.02%) |