Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 196.70 | 199.64 | 193.28 | 195.33 | 1,019,350 | -1.04(-0.53%) |
Sep 29, 2022 | 197.51 | 198.13 | 193.24 | 196.36 | 983,708 | -2.86(-1.44%) |
Sep 28, 2022 | 196.49 | 200.69 | 195.18 | 199.22 | 644,200 | +4.22(+2.17%) |
Sep 27, 2022 | 196.56 | 198.96 | 192.34 | 195.00 | 1,047,319 | +0.47(+0.24%) |
Sep 26, 2022 | 195.05 | 198.31 | 194.31 | 194.53 | 674,495 | -1.27(-0.65%) |
Sep 23, 2022 | 196.21 | 196.22 | 192.67 | 195.80 | 804,352 | -2.92(-1.47%) |
Sep 22, 2022 | 202.32 | 203.48 | 198.72 | 198.72 | 812,909 | -3.57(-1.77%) |
Sep 21, 2022 | 205.63 | 207.53 | 202.27 | 202.29 | 914,136 | -1.85(-0.91%) |
Sep 20, 2022 | 204.91 | 205.23 | 202.79 | 204.14 | 595,812 | -2.32(-1.13%) |
Sep 19, 2022 | 200.71 | 206.78 | 200.44 | 206.46 | 528,615 | +3.76(+1.86%) |
Sep 16, 2022 | 201.33 | 203.54 | 200.06 | 202.70 | 1,345,027 | -0.31(-0.15%) |
Sep 15, 2022 | 203.99 | 205.93 | 202.22 | 203.00 | 655,956 | -1.68(-0.82%) |
Sep 14, 2022 | 204.33 | 205.62 | 202.35 | 204.69 | 669,449 | +0.56(+0.27%) |
Sep 13, 2022 | 206.39 | 208.26 | 203.05 | 204.13 | 875,457 | -6.65(-3.16%) |
Sep 12, 2022 | 210.97 | 212.86 | 209.94 | 210.78 | 664,523 | +1.09(+0.52%) |
Sep 09, 2022 | 209.05 | 210.52 | 207.82 | 209.69 | 619,362 | +3.52(+1.71%) |
Sep 08, 2022 | 205.32 | 206.38 | 202.76 | 206.16 | 610,916 | -1.15(-0.56%) |
Sep 07, 2022 | 203.61 | 207.95 | 202.69 | 207.31 | 713,518 | +3.42(+1.68%) |
Sep 06, 2022 | 205.54 | 207.01 | 202.76 | 203.90 | 667,246 | -0.41(-0.20%) |
Sep 02, 2022 | 209.06 | 209.76 | 203.42 | 204.31 | 588,921 | -1.97(-0.95%) |
Sep 01, 2022 | 205.28 | 206.55 | 203.59 | 206.28 | 692,462 | -0.43(-0.21%) |
Aug 31, 2022 | 208.99 | 209.31 | 205.33 | 206.71 | 1,194,443 | -2.68(-1.28%) |
Aug 30, 2022 | 212.98 | 213.16 | 208.02 | 209.39 | 757,431 | -3.00(-1.41%) |
Aug 29, 2022 | 211.68 | 213.60 | 211.00 | 212.39 | 778,633 | -1.16(-0.54%) |
Aug 26, 2022 | 220.93 | 221.06 | 213.41 | 213.55 | 899,607 | -6.21(-2.83%) |
Aug 25, 2022 | 217.63 | 219.92 | 216.96 | 219.76 | 663,218 | +3.53(+1.63%) |
Aug 24, 2022 | 215.57 | 216.56 | 214.47 | 216.23 | 667,243 | +0.26(+0.12%) |
Aug 23, 2022 | 215.69 | 218.36 | 214.47 | 215.97 | 893,738 | +0.59(+0.28%) |
Aug 22, 2022 | 216.06 | 216.74 | 214.47 | 215.38 | 713,470 | -4.01(-1.83%) |
Aug 19, 2022 | 220.09 | 220.36 | 218.28 | 219.39 | 622,147 | -1.55(-0.70%) |
Aug 18, 2022 | 220.35 | 221.45 | 219.41 | 220.94 | 499,105 | +1.44(+0.66%) |
Aug 17, 2022 | 218.52 | 221.75 | 217.85 | 219.50 | 965,899 | -2.03(-0.92%) |
Aug 16, 2022 | 219.41 | 222.92 | 219.41 | 221.53 | 858,327 | +1.58(+0.72%) |
Aug 15, 2022 | 215.26 | 220.29 | 214.96 | 219.95 | 866,968 | +2.84(+1.31%) |
Aug 12, 2022 | 213.65 | 217.21 | 212.81 | 217.11 | 754,988 | +3.70(+1.73%) |
Aug 11, 2022 | 213.68 | 215.06 | 212.52 | 213.41 | 952,778 | +1.90(+0.90%) |
Aug 10, 2022 | 211.37 | 212.53 | 210.80 | 211.52 | 681,717 | +3.59(+1.73%) |
Aug 09, 2022 | 209.02 | 209.22 | 206.82 | 207.92 | 620,512 | -1.33(-0.63%) |
Aug 08, 2022 | 212.39 | 212.76 | 208.34 | 209.25 | 786,416 | -0.49(-0.23%) |
Aug 05, 2022 | 207.77 | 210.14 | 207.28 | 209.73 | 690,602 | +0.46(+0.22%) |
Aug 04, 2022 | 206.37 | 210.91 | 206.19 | 209.28 | 705,117 | +1.69(+0.81%) |
Aug 03, 2022 | 209.35 | 209.71 | 206.85 | 207.59 | 939,262 | -0.80(-0.38%) |
Aug 02, 2022 | 208.75 | 213.47 | 205.62 | 208.39 | 1,453,154 | +0.73(+0.35%) |
Aug 01, 2022 | 208.07 | 210.00 | 206.17 | 207.66 | 1,104,978 | -3.31(-1.57%) |
Jul 29, 2022 | 206.32 | 211.18 | 205.55 | 210.96 | 1,126,042 | +5.83(+2.84%) |
Jul 28, 2022 | 200.63 | 205.95 | 200.22 | 205.13 | 1,312,362 | +5.74(+2.88%) |
Jul 27, 2022 | 195.43 | 200.68 | 193.95 | 199.39 | 1,037,722 | +4.50(+2.31%) |
Jul 26, 2022 | 195.85 | 198.40 | 193.40 | 194.89 | 679,114 | -1.75(-0.89%) |
Jul 25, 2022 | 196.68 | 197.90 | 194.67 | 196.65 | 737,079 | +1.04(+0.53%) |
Jul 22, 2022 | 197.15 | 197.73 | 194.05 | 195.61 | 730,399 | -0.89(-0.45%) |
Jul 21, 2022 | 194.62 | 196.59 | 193.79 | 196.49 | 681,417 | +0.43(+0.22%) |
Jul 20, 2022 | 191.97 | 197.11 | 190.97 | 196.06 | 1,043,217 | +0.60(+0.31%) |
Jul 19, 2022 | 190.59 | 196.11 | 190.24 | 195.46 | 1,386,359 | +7.08(+3.76%) |
Jul 18, 2022 | 189.22 | 190.11 | 186.68 | 188.38 | 956,560 | +1.20(+0.64%) |
Jul 15, 2022 | 188.84 | 189.58 | 186.17 | 187.18 | 3,015,387 | +1.46(+0.79%) |
Jul 14, 2022 | 186.79 | 186.91 | 182.64 | 185.72 | 1,087,988 | -4.54(-2.39%) |
Jul 13, 2022 | 189.25 | 193.38 | 188.34 | 190.26 | 1,081,083 | -1.51(-0.79%) |
Jul 12, 2022 | 187.49 | 194.40 | 187.18 | 191.76 | 1,136,247 | +4.18(+2.23%) |
Jul 11, 2022 | 190.12 | 191.96 | 187.18 | 187.59 | 705,769 | -3.57(-1.87%) |
Jul 08, 2022 | 191.93 | 192.74 | 188.74 | 191.16 | 1,070,964 | -0.72(-0.37%) |
Jul 07, 2022 | 191.76 | 194.09 | 190.57 | 191.87 | 1,146,951 | +6.44(+3.48%) |
Jul 06, 2022 | 184.53 | 186.96 | 182.57 | 185.43 | 712,204 | +0.42(+0.23%) |
Jul 05, 2022 | 180.93 | 185.12 | 179.13 | 185.01 | 801,575 | -0.03(-0.02%) |