Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 210.20 | 213.34 | 208.27 | 208.31 | 1,755,491 | -3.33(-1.57%) |
Sep 29, 2022 | 217.38 | 218.66 | 208.90 | 211.64 | 1,904,967 | -8.48(-3.85%) |
Sep 28, 2022 | 218.23 | 220.89 | 216.38 | 220.12 | 1,635,087 | +1.99(+0.91%) |
Sep 27, 2022 | 227.25 | 227.86 | 215.87 | 218.13 | 2,228,658 | -6.16(-2.74%) |
Sep 26, 2022 | 219.86 | 226.10 | 217.60 | 224.29 | 1,690,274 | +3.32(+1.50%) |
Sep 23, 2022 | 223.83 | 225.20 | 217.63 | 220.97 | 1,445,213 | -5.68(-2.51%) |
Sep 22, 2022 | 228.34 | 229.29 | 224.81 | 226.65 | 1,150,414 | -2.85(-1.24%) |
Sep 21, 2022 | 236.93 | 238.73 | 229.50 | 229.50 | 1,326,685 | -1.58(-0.68%) |
Sep 20, 2022 | 230.62 | 232.95 | 229.11 | 231.08 | 1,198,394 | -2.08(-0.89%) |
Sep 19, 2022 | 227.98 | 233.17 | 227.70 | 233.16 | 1,073,818 | +2.20(+0.95%) |
Sep 16, 2022 | 233.32 | 233.99 | 229.28 | 230.97 | 1,758,552 | -5.21(-2.21%) |
Sep 15, 2022 | 235.29 | 240.34 | 234.82 | 236.18 | 1,330,320 | -1.31(-0.55%) |
Sep 14, 2022 | 237.02 | 239.24 | 234.15 | 237.49 | 1,075,335 | +0.85(+0.36%) |
Sep 13, 2022 | 239.28 | 241.88 | 236.31 | 236.64 | 1,271,776 | -9.80(-3.98%) |
Sep 12, 2022 | 245.05 | 251.13 | 244.72 | 246.44 | 1,394,424 | +2.43(+1.00%) |
Sep 09, 2022 | 241.27 | 245.11 | 241.19 | 244.01 | 1,636,329 | +4.78(+2.00%) |
Sep 08, 2022 | 236.67 | 240.93 | 234.84 | 239.22 | 1,626,974 | -0.05(-0.02%) |
Sep 07, 2022 | 238.39 | 241.08 | 235.35 | 239.27 | 1,844,981 | +1.77(+0.75%) |
Sep 06, 2022 | 240.56 | 242.33 | 236.28 | 237.50 | 1,492,202 | -2.09(-0.87%) |
Sep 02, 2022 | 246.38 | 246.80 | 238.17 | 239.59 | 1,065,069 | -2.76(-1.14%) |
Sep 01, 2022 | 243.29 | 243.87 | 238.39 | 242.35 | 1,922,236 | -3.09(-1.26%) |
Aug 31, 2022 | 249.21 | 250.23 | 245.40 | 245.44 | 1,547,009 | -2.63(-1.06%) |
Aug 30, 2022 | 251.56 | 253.35 | 245.83 | 248.07 | 1,017,199 | -2.06(-0.82%) |
Aug 29, 2022 | 249.03 | 254.63 | 249.03 | 250.13 | 808,821 | -1.96(-0.78%) |
Aug 26, 2022 | 267.79 | 268.88 | 251.77 | 252.09 | 1,189,189 | -14.86(-5.57%) |
Aug 25, 2022 | 256.98 | 267.18 | 256.61 | 266.95 | 1,211,415 | +11.45(+4.48%) |
Aug 24, 2022 | 256.06 | 257.49 | 253.95 | 255.51 | 1,220,366 | -0.13(-0.05%) |
Aug 23, 2022 | 253.78 | 257.92 | 253.71 | 255.63 | 959,616 | +0.28(+0.11%) |
Aug 22, 2022 | 257.43 | 260.45 | 254.84 | 255.35 | 1,278,131 | -7.71(-2.93%) |
Aug 19, 2022 | 269.72 | 269.75 | 261.53 | 263.06 | 1,504,996 | -8.03(-2.96%) |
Aug 18, 2022 | 260.87 | 273.82 | 258.15 | 271.09 | 2,545,689 | +4.91(+1.84%) |
Aug 17, 2022 | 262.86 | 267.76 | 261.64 | 266.18 | 1,246,368 | +0.39(+0.15%) |
Aug 16, 2022 | 264.71 | 267.69 | 262.88 | 265.79 | 1,119,037 | -0.25(-0.09%) |
Aug 15, 2022 | 263.16 | 266.73 | 262.24 | 266.04 | 1,078,830 | +0.95(+0.36%) |
Aug 12, 2022 | 263.66 | 265.13 | 260.66 | 265.09 | 1,122,206 | +4.83(+1.86%) |
Aug 11, 2022 | 264.52 | 266.23 | 259.30 | 260.25 | 1,061,405 | -2.06(-0.79%) |
Aug 10, 2022 | 259.94 | 263.88 | 259.94 | 262.31 | 827,942 | +6.61(+2.59%) |
Aug 09, 2022 | 258.69 | 259.11 | 255.09 | 255.70 | 1,081,332 | -4.36(-1.68%) |
Aug 08, 2022 | 259.35 | 263.16 | 258.39 | 260.06 | 1,146,114 | -0.56(-0.21%) |
Aug 05, 2022 | 258.70 | 261.81 | 256.50 | 260.62 | 1,037,981 | -2.47(-0.94%) |
Aug 04, 2022 | 259.45 | 263.69 | 258.51 | 263.09 | 876,967 | +3.61(+1.39%) |
Aug 03, 2022 | 259.46 | 260.18 | 255.01 | 259.48 | 1,402,930 | +1.13(+0.44%) |
Aug 02, 2022 | 260.39 | 263.13 | 257.18 | 258.36 | 1,338,208 | -4.93(-1.87%) |
Aug 01, 2022 | 260.26 | 264.42 | 258.21 | 263.29 | 1,433,009 | +0.39(+0.15%) |
Jul 29, 2022 | 262.44 | 263.90 | 260.90 | 262.89 | 1,429,369 | +1.74(+0.67%) |
Jul 28, 2022 | 255.15 | 261.73 | 251.07 | 261.15 | 1,509,449 | +7.58(+2.99%) |
Jul 27, 2022 | 245.63 | 254.49 | 244.36 | 253.57 | 1,304,814 | +11.17(+4.61%) |
Jul 26, 2022 | 245.84 | 246.36 | 241.32 | 242.41 | 1,008,424 | -6.61(-2.66%) |
Jul 25, 2022 | 250.13 | 250.13 | 244.53 | 249.02 | 603,800 | -1.36(-0.54%) |
Jul 22, 2022 | 253.50 | 255.86 | 248.30 | 250.38 | 832,031 | -2.38(-0.94%) |
Jul 21, 2022 | 248.43 | 253.00 | 247.14 | 252.75 | 1,287,151 | +4.59(+1.85%) |
Jul 20, 2022 | 246.03 | 249.02 | 243.93 | 248.16 | 1,047,843 | +2.31(+0.94%) |
Jul 19, 2022 | 240.26 | 246.07 | 238.13 | 245.85 | 1,099,086 | +9.27(+3.92%) |
Jul 18, 2022 | 239.56 | 244.82 | 235.75 | 236.58 | 924,175 | +0.22(+0.09%) |
Jul 15, 2022 | 237.54 | 238.78 | 235.43 | 236.36 | 822,477 | +1.50(+0.64%) |
Jul 14, 2022 | 233.91 | 235.52 | 231.67 | 234.86 | 941,555 | -1.41(-0.60%) |
Jul 13, 2022 | 230.42 | 239.51 | 229.60 | 236.26 | 1,077,514 | +1.10(+0.47%) |
Jul 12, 2022 | 234.85 | 238.05 | 233.44 | 235.17 | 1,260,453 | -1.24(-0.53%) |
Jul 11, 2022 | 240.20 | 241.91 | 235.65 | 236.41 | 1,421,552 | -5.67(-2.34%) |
Jul 08, 2022 | 247.41 | 247.65 | 239.47 | 242.08 | 1,410,019 | -7.57(-3.03%) |
Jul 07, 2022 | 248.54 | 250.28 | 246.54 | 249.65 | 1,058,646 | +2.02(+0.82%) |
Jul 06, 2022 | 250.16 | 252.16 | 247.38 | 247.62 | 1,368,228 | -1.72(-0.69%) |
Jul 05, 2022 | 240.38 | 249.64 | 239.90 | 249.35 | 1,157,416 | +2.42(+0.98%) |