Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 227.99 | 228.83 | 223.69 | 223.93 | 860,187 | -3.89(-1.71%) |
Sep 29, 2022 | 231.53 | 231.77 | 226.83 | 227.82 | 1,201,104 | -3.66(-1.58%) |
Sep 28, 2022 | 227.35 | 232.34 | 226.93 | 231.48 | 946,274 | +4.58(+2.02%) |
Sep 27, 2022 | 229.11 | 230.49 | 226.06 | 226.90 | 1,212,825 | +0.07(+0.03%) |
Sep 26, 2022 | 224.20 | 228.10 | 223.68 | 226.83 | 987,046 | +1.36(+0.61%) |
Sep 23, 2022 | 228.98 | 229.11 | 222.90 | 225.47 | 1,413,214 | -5.20(-2.25%) |
Sep 22, 2022 | 233.28 | 233.48 | 230.60 | 230.66 | 734,556 | -2.22(-0.95%) |
Sep 21, 2022 | 236.17 | 238.09 | 232.84 | 232.88 | 600,161 | -2.68(-1.14%) |
Sep 20, 2022 | 235.04 | 236.48 | 233.39 | 235.57 | 704,581 | -0.62(-0.26%) |
Sep 19, 2022 | 233.50 | 236.34 | 232.73 | 236.19 | 644,575 | +2.30(+0.98%) |
Sep 16, 2022 | 233.37 | 234.43 | 230.63 | 233.89 | 2,634,846 | -0.60(-0.26%) |
Sep 15, 2022 | 235.44 | 237.77 | 233.48 | 234.49 | 819,649 | -0.40(-0.17%) |
Sep 14, 2022 | 234.98 | 235.83 | 233.37 | 234.89 | 711,929 | +0.99(+0.42%) |
Sep 13, 2022 | 238.86 | 240.50 | 233.26 | 233.91 | 1,144,357 | -7.92(-3.27%) |
Sep 12, 2022 | 240.19 | 242.98 | 239.12 | 241.83 | 991,491 | +1.31(+0.54%) |
Sep 09, 2022 | 243.05 | 243.05 | 240.35 | 240.52 | 844,001 | -1.50(-0.62%) |
Sep 08, 2022 | 241.59 | 242.24 | 237.65 | 242.02 | 1,098,737 | -0.15(-0.06%) |
Sep 07, 2022 | 238.49 | 242.62 | 237.77 | 242.17 | 651,103 | +3.41(+1.43%) |
Sep 06, 2022 | 238.86 | 243.78 | 238.13 | 238.75 | 871,831 | +0.04(+0.02%) |
Sep 02, 2022 | 242.37 | 244.17 | 238.22 | 238.72 | 793,224 | -2.60(-1.08%) |
Sep 01, 2022 | 239.56 | 241.77 | 236.68 | 241.32 | 859,388 | +1.43(+0.60%) |
Aug 31, 2022 | 242.79 | 243.92 | 239.71 | 239.88 | 806,482 | -2.49(-1.03%) |
Aug 30, 2022 | 244.45 | 245.55 | 241.87 | 242.37 | 1,039,295 | -1.96(-0.80%) |
Aug 29, 2022 | 243.70 | 246.38 | 242.64 | 244.33 | 717,117 | -1.26(-0.51%) |
Aug 26, 2022 | 251.85 | 251.85 | 245.42 | 245.59 | 609,414 | -5.68(-2.26%) |
Aug 25, 2022 | 251.01 | 251.82 | 249.21 | 251.27 | 655,671 | +0.26(+0.10%) |
Aug 24, 2022 | 247.64 | 252.43 | 247.04 | 251.01 | 919,800 | +3.20(+1.29%) |
Aug 23, 2022 | 247.54 | 248.52 | 245.84 | 247.81 | 768,824 | -0.61(-0.25%) |
Aug 22, 2022 | 243.93 | 250.62 | 243.93 | 248.43 | 1,337,296 | +3.04(+1.24%) |
Aug 19, 2022 | 244.35 | 245.53 | 243.10 | 245.38 | 672,064 | +0.80(+0.33%) |
Aug 18, 2022 | 245.19 | 245.62 | 243.58 | 244.59 | 557,330 | +0.70(+0.29%) |
Aug 17, 2022 | 241.14 | 244.39 | 240.89 | 243.88 | 733,552 | +1.93(+0.80%) |
Aug 16, 2022 | 240.23 | 242.43 | 240.23 | 241.95 | 667,007 | +1.65(+0.69%) |
Aug 15, 2022 | 237.22 | 241.77 | 237.22 | 240.31 | 719,979 | +2.68(+1.13%) |
Aug 12, 2022 | 234.28 | 238.20 | 234.28 | 237.62 | 1,344,917 | +3.79(+1.62%) |
Aug 11, 2022 | 235.81 | 236.25 | 233.65 | 233.83 | 790,923 | -2.23(-0.95%) |
Aug 10, 2022 | 237.34 | 239.73 | 233.76 | 236.06 | 721,093 | -0.59(-0.25%) |
Aug 09, 2022 | 229.98 | 238.48 | 229.65 | 236.65 | 2,238,095 | +8.43(+3.70%) |
Aug 08, 2022 | 238.51 | 239.80 | 224.07 | 228.22 | 2,537,194 | -9.21(-3.88%) |
Aug 05, 2022 | 236.20 | 237.47 | 234.69 | 237.43 | 1,089,919 | +1.20(+0.51%) |
Aug 04, 2022 | 239.41 | 240.65 | 235.78 | 236.22 | 900,385 | -3.36(-1.40%) |
Aug 03, 2022 | 238.07 | 240.38 | 236.57 | 239.58 | 1,001,291 | +1.53(+0.64%) |
Aug 02, 2022 | 237.85 | 238.62 | 236.06 | 238.05 | 795,282 | +0.83(+0.35%) |
Aug 01, 2022 | 239.34 | 241.24 | 236.04 | 237.22 | 1,231,263 | -2.10(-0.88%) |
Jul 29, 2022 | 240.45 | 241.28 | 238.90 | 239.32 | 890,615 | -1.98(-0.82%) |
Jul 28, 2022 | 238.98 | 241.98 | 237.76 | 241.30 | 733,312 | +2.94(+1.24%) |
Jul 27, 2022 | 235.09 | 239.23 | 234.19 | 238.36 | 700,073 | +3.71(+1.58%) |
Jul 26, 2022 | 233.94 | 235.61 | 232.62 | 234.65 | 896,882 | +0.81(+0.35%) |
Jul 25, 2022 | 235.47 | 236.63 | 232.68 | 233.84 | 593,919 | -1.66(-0.71%) |
Jul 22, 2022 | 235.82 | 237.43 | 234.25 | 235.50 | 518,932 | +0.10(+0.04%) |
Jul 21, 2022 | 236.13 | 237.00 | 232.46 | 235.41 | 836,944 | -0.87(-0.37%) |
Jul 20, 2022 | 237.69 | 239.29 | 235.91 | 236.27 | 907,926 | -1.52(-0.64%) |
Jul 19, 2022 | 237.45 | 239.09 | 236.14 | 237.79 | 842,009 | +1.24(+0.53%) |
Jul 18, 2022 | 238.42 | 240.34 | 235.71 | 236.54 | 867,334 | -1.06(-0.45%) |
Jul 15, 2022 | 236.53 | 239.12 | 232.97 | 237.60 | 1,772,437 | -6.25(-2.56%) |
Jul 14, 2022 | 234.46 | 244.49 | 233.93 | 243.85 | 1,369,417 | +5.82(+2.45%) |
Jul 13, 2022 | 235.67 | 239.50 | 233.49 | 238.03 | 1,121,286 | +4.29(+1.84%) |
Jul 12, 2022 | 233.69 | 237.22 | 233.35 | 233.73 | 663,214 | -0.56(-0.24%) |
Jul 11, 2022 | 234.36 | 235.60 | 233.66 | 234.30 | 551,099 | -1.00(-0.43%) |
Jul 08, 2022 | 235.15 | 238.88 | 234.56 | 235.30 | 712,670 | +0.55(+0.23%) |
Jul 07, 2022 | 232.09 | 236.71 | 232.09 | 234.75 | 906,936 | +2.11(+0.91%) |
Jul 06, 2022 | 232.15 | 233.85 | 229.87 | 232.65 | 1,101,773 | +2.65(+1.15%) |
Jul 05, 2022 | 228.93 | 230.97 | 224.79 | 229.99 | 1,365,258 | +1.24(+0.54%) |