Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 204.92 | 207.22 | 201.15 | 201.32 | 1,537,907 | -3.04(-1.49%) |
Sep 29, 2022 | 207.71 | 208.11 | 202.86 | 204.36 | 1,119,589 | -5.14(-2.45%) |
Sep 28, 2022 | 208.14 | 210.61 | 204.70 | 209.50 | 1,606,369 | +4.43(+2.16%) |
Sep 27, 2022 | 207.87 | 209.15 | 202.59 | 205.07 | 1,564,371 | -0.43(-0.21%) |
Sep 26, 2022 | 207.52 | 208.77 | 203.38 | 205.50 | 1,813,674 | -2.18(-1.05%) |
Sep 23, 2022 | 203.02 | 209.38 | 202.95 | 207.69 | 1,638,147 | +3.12(+1.52%) |
Sep 22, 2022 | 208.18 | 208.94 | 204.21 | 204.57 | 2,251,599 | -5.69(-2.71%) |
Sep 21, 2022 | 216.41 | 217.45 | 210.09 | 210.26 | 1,217,523 | -4.91(-2.28%) |
Sep 20, 2022 | 216.32 | 216.83 | 213.44 | 215.17 | 1,208,215 | -4.28(-1.95%) |
Sep 19, 2022 | 217.16 | 219.77 | 216.88 | 219.45 | 1,179,566 | +1.59(+0.73%) |
Sep 16, 2022 | 216.02 | 219.44 | 216.02 | 217.85 | 2,451,672 | -2.27(-1.03%) |
Sep 15, 2022 | 222.21 | 226.01 | 219.78 | 220.12 | 1,118,758 | -1.95(-0.88%) |
Sep 14, 2022 | 226.21 | 226.56 | 220.12 | 222.07 | 1,384,239 | -4.93(-2.17%) |
Sep 13, 2022 | 232.18 | 232.77 | 226.41 | 227.00 | 1,102,615 | -11.91(-4.98%) |
Sep 12, 2022 | 237.88 | 240.72 | 236.97 | 238.91 | 1,502,990 | +2.58(+1.09%) |
Sep 09, 2022 | 237.16 | 238.31 | 235.50 | 236.33 | 1,340,747 | -0.42(-0.18%) |
Sep 08, 2022 | 232.79 | 237.10 | 231.55 | 236.75 | 1,199,756 | +2.09(+0.89%) |
Sep 07, 2022 | 225.76 | 234.72 | 224.42 | 234.66 | 1,458,905 | +10.10(+4.50%) |
Sep 06, 2022 | 228.61 | 228.37 | 224.06 | 224.56 | 1,325,174 | -3.37(-1.48%) |
Sep 02, 2022 | 231.31 | 232.31 | 226.99 | 227.93 | 1,219,537 | -0.51(-0.22%) |
Sep 01, 2022 | 227.22 | 229.50 | 226.23 | 228.44 | 1,601,811 | +0.23(+0.10%) |
Aug 31, 2022 | 233.94 | 234.01 | 228.18 | 228.22 | 1,772,487 | -2.85(-1.23%) |
Aug 30, 2022 | 231.99 | 234.19 | 230.49 | 231.07 | 1,366,446 | +0.97(+0.42%) |
Aug 29, 2022 | 229.92 | 232.41 | 227.76 | 230.09 | 1,277,103 | -1.66(-0.72%) |
Aug 26, 2022 | 240.90 | 240.90 | 231.59 | 231.76 | 1,204,117 | -8.68(-3.61%) |
Aug 25, 2022 | 237.28 | 240.53 | 236.04 | 240.44 | 839,294 | +4.92(+2.09%) |
Aug 24, 2022 | 234.27 | 238.63 | 233.15 | 235.52 | 1,489,163 | +1.42(+0.61%) |
Aug 23, 2022 | 235.35 | 236.82 | 232.99 | 234.10 | 1,262,401 | -3.30(-1.39%) |
Aug 22, 2022 | 237.45 | 240.44 | 236.41 | 237.40 | 1,083,536 | -3.09(-1.28%) |
Aug 19, 2022 | 243.84 | 244.70 | 240.06 | 240.49 | 955,919 | -4.32(-1.76%) |
Aug 18, 2022 | 246.61 | 247.74 | 243.29 | 244.80 | 1,284,092 | -1.87(-0.76%) |
Aug 17, 2022 | 247.55 | 249.29 | 245.28 | 246.67 | 1,447,081 | -4.71(-1.87%) |
Aug 16, 2022 | 250.48 | 253.98 | 250.25 | 251.38 | 1,395,952 | -1.05(-0.42%) |
Aug 15, 2022 | 247.34 | 253.35 | 246.54 | 252.43 | 1,359,553 | +5.62(+2.28%) |
Aug 12, 2022 | 240.43 | 247.02 | 239.34 | 246.81 | 1,507,836 | +7.47(+3.12%) |
Aug 11, 2022 | 241.54 | 242.62 | 237.50 | 239.34 | 1,656,412 | +0.25(+0.10%) |
Aug 10, 2022 | 233.34 | 242.50 | 232.64 | 239.09 | 2,512,757 | +11.16(+4.90%) |
Aug 09, 2022 | 234.90 | 235.62 | 227.75 | 227.93 | 2,096,706 | -7.97(-3.38%) |
Aug 08, 2022 | 235.22 | 238.28 | 234.17 | 235.90 | 1,548,177 | +3.34(+1.44%) |
Aug 05, 2022 | 235.43 | 236.22 | 231.23 | 232.56 | 1,993,203 | -5.90(-2.47%) |
Aug 04, 2022 | 235.00 | 240.09 | 235.00 | 238.45 | 1,036,526 | +3.70(+1.58%) |
Aug 03, 2022 | 238.16 | 238.59 | 233.28 | 234.75 | 1,924,144 | -4.21(-1.76%) |
Aug 02, 2022 | 239.43 | 240.69 | 234.88 | 238.96 | 2,018,464 | +0.51(+0.21%) |
Aug 01, 2022 | 235.79 | 239.09 | 234.27 | 238.45 | 2,204,228 | +1.13(+0.48%) |
Jul 29, 2022 | 238.36 | 241.34 | 236.87 | 237.32 | 2,012,407 | -1.08(-0.45%) |
Jul 28, 2022 | 226.43 | 240.92 | 226.11 | 238.40 | 2,546,980 | +10.86(+4.77%) |
Jul 27, 2022 | 221.88 | 228.83 | 216.53 | 227.54 | 7,395,290 | -21.89(-8.78%) |
Jul 26, 2022 | 252.10 | 252.37 | 247.72 | 249.44 | 1,392,908 | -4.63(-1.82%) |
Jul 25, 2022 | 252.89 | 254.88 | 250.89 | 254.07 | 1,217,850 | +0.00(+0.00%) |
Jul 22, 2022 | 253.72 | 258.21 | 251.96 | 254.07 | 1,525,984 | +2.37(+0.94%) |
Jul 21, 2022 | 245.68 | 252.19 | 244.96 | 251.69 | 1,108,129 | +6.92(+2.83%) |
Jul 20, 2022 | 243.51 | 245.74 | 241.48 | 244.77 | 1,083,454 | +2.01(+0.83%) |
Jul 19, 2022 | 241.51 | 243.28 | 238.41 | 242.76 | 1,055,057 | +4.15(+1.74%) |
Jul 18, 2022 | 241.41 | 242.38 | 237.45 | 238.61 | 1,294,337 | -2.28(-0.94%) |
Jul 15, 2022 | 243.88 | 244.31 | 239.16 | 240.88 | 1,131,166 | +1.11(+0.46%) |
Jul 14, 2022 | 237.65 | 240.48 | 235.99 | 239.78 | 1,119,614 | -1.26(-0.52%) |
Jul 13, 2022 | 235.42 | 241.86 | 233.33 | 241.03 | 1,333,957 | -0.82(-0.34%) |
Jul 12, 2022 | 240.41 | 247.36 | 238.96 | 241.86 | 1,723,867 | +4.51(+1.90%) |
Jul 11, 2022 | 231.73 | 239.02 | 231.51 | 237.34 | 1,237,764 | +3.60(+1.54%) |
Jul 08, 2022 | 233.95 | 235.09 | 231.66 | 233.74 | 941,482 | -1.18(-0.50%) |
Jul 07, 2022 | 236.20 | 241.07 | 234.65 | 234.92 | 1,557,983 | -3.19(-1.34%) |
Jul 06, 2022 | 238.21 | 242.33 | 235.78 | 238.11 | 1,853,038 | +0.50(+0.21%) |
Jul 05, 2022 | 228.56 | 238.03 | 226.56 | 237.61 | 2,376,720 | +6.87(+2.98%) |