Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 220.36 | 222.21 | 218.59 | 218.83 | 2,971,939 | -1.51(-0.68%) |
Sep 29, 2022 | 223.30 | 223.32 | 218.00 | 220.34 | 2,088,447 | -4.06(-1.81%) |
Sep 28, 2022 | 221.77 | 225.75 | 219.74 | 224.41 | 2,416,493 | +4.19(+1.90%) |
Sep 27, 2022 | 222.92 | 224.41 | 218.19 | 220.22 | 1,935,666 | -0.99(-0.45%) |
Sep 26, 2022 | 222.49 | 224.84 | 220.41 | 221.20 | 1,743,328 | -1.59(-0.71%) |
Sep 23, 2022 | 222.75 | 223.37 | 220.28 | 222.79 | 2,018,161 | -0.18(-0.08%) |
Sep 22, 2022 | 222.37 | 224.93 | 221.41 | 222.97 | 1,682,995 | +0.05(+0.02%) |
Sep 21, 2022 | 227.95 | 229.38 | 222.85 | 222.93 | 1,478,587 | -3.02(-1.34%) |
Sep 20, 2022 | 226.84 | 227.06 | 224.10 | 225.94 | 1,805,345 | -2.11(-0.92%) |
Sep 19, 2022 | 223.31 | 228.15 | 223.30 | 228.05 | 1,521,151 | +2.01(+0.89%) |
Sep 16, 2022 | 222.44 | 226.66 | 220.82 | 226.04 | 2,811,141 | +2.83(+1.27%) |
Sep 15, 2022 | 225.95 | 227.12 | 222.12 | 223.21 | 2,166,938 | -3.65(-1.61%) |
Sep 14, 2022 | 228.32 | 229.01 | 225.07 | 226.85 | 2,617,375 | -0.56(-0.25%) |
Sep 13, 2022 | 232.14 | 233.26 | 226.60 | 227.41 | 2,690,111 | -8.60(-3.64%) |
Sep 12, 2022 | 237.11 | 237.76 | 235.40 | 236.01 | 1,706,721 | -0.34(-0.14%) |
Sep 09, 2022 | 235.26 | 237.11 | 233.27 | 236.35 | 2,145,902 | +2.28(+0.98%) |
Sep 08, 2022 | 228.99 | 234.20 | 228.11 | 234.07 | 1,759,927 | +1.22(+0.52%) |
Sep 07, 2022 | 228.37 | 233.41 | 228.07 | 232.85 | 2,134,057 | +3.45(+1.50%) |
Sep 06, 2022 | 229.64 | 231.61 | 228.05 | 229.40 | 2,262,473 | -0.33(-0.14%) |
Sep 02, 2022 | 236.28 | 237.94 | 228.39 | 229.73 | 2,542,340 | -7.21(-3.04%) |
Sep 01, 2022 | 234.17 | 237.07 | 233.25 | 236.94 | 1,347,603 | +1.49(+0.63%) |
Aug 31, 2022 | 239.06 | 239.24 | 234.62 | 235.44 | 2,167,333 | -1.14(-0.48%) |
Aug 30, 2022 | 239.65 | 239.77 | 235.17 | 236.58 | 1,302,148 | -3.17(-1.32%) |
Aug 29, 2022 | 239.83 | 241.71 | 238.45 | 239.75 | 1,222,821 | -1.54(-0.64%) |
Aug 26, 2022 | 249.02 | 249.29 | 241.02 | 241.29 | 1,784,241 | -7.45(-2.99%) |
Aug 25, 2022 | 247.26 | 248.88 | 246.37 | 248.74 | 978,541 | +1.99(+0.81%) |
Aug 24, 2022 | 246.79 | 247.90 | 245.88 | 246.74 | 897,204 | +0.36(+0.14%) |
Aug 23, 2022 | 246.75 | 247.64 | 245.64 | 246.39 | 1,092,572 | -0.59(-0.24%) |
Aug 22, 2022 | 249.50 | 249.50 | 246.07 | 246.97 | 1,425,697 | -3.31(-1.32%) |
Aug 19, 2022 | 249.79 | 250.80 | 249.21 | 250.29 | 2,294,255 | -1.08(-0.43%) |
Aug 18, 2022 | 250.82 | 251.99 | 250.03 | 251.37 | 1,088,878 | +0.24(+0.10%) |
Aug 17, 2022 | 248.98 | 251.94 | 248.47 | 251.13 | 1,231,802 | +0.63(+0.25%) |
Aug 16, 2022 | 248.76 | 251.09 | 248.26 | 250.50 | 1,142,838 | +0.32(+0.13%) |
Aug 15, 2022 | 246.10 | 250.38 | 245.68 | 250.18 | 1,109,740 | +2.82(+1.14%) |
Aug 12, 2022 | 242.56 | 247.72 | 241.79 | 247.36 | 1,306,319 | +6.31(+2.62%) |
Aug 11, 2022 | 243.38 | 244.04 | 240.81 | 241.05 | 1,637,916 | -2.16(-0.89%) |
Aug 10, 2022 | 245.60 | 245.64 | 241.80 | 243.21 | 1,670,171 | +2.57(+1.07%) |
Aug 09, 2022 | 239.61 | 242.34 | 238.28 | 240.63 | 1,111,185 | +1.15(+0.48%) |
Aug 08, 2022 | 240.46 | 242.16 | 238.20 | 239.49 | 1,135,622 | +1.36(+0.57%) |
Aug 05, 2022 | 232.24 | 238.36 | 232.24 | 238.13 | 1,213,370 | +3.09(+1.32%) |
Aug 04, 2022 | 235.71 | 236.00 | 233.40 | 235.04 | 1,240,904 | -0.32(-0.14%) |
Aug 03, 2022 | 232.38 | 236.56 | 231.25 | 235.36 | 1,296,339 | +3.56(+1.54%) |
Aug 02, 2022 | 232.89 | 233.69 | 229.94 | 231.79 | 1,170,322 | -0.67(-0.29%) |
Aug 01, 2022 | 231.30 | 233.61 | 230.77 | 232.47 | 1,260,651 | +0.19(+0.08%) |
Jul 29, 2022 | 230.96 | 233.16 | 229.09 | 232.27 | 1,884,712 | +1.58(+0.68%) |
Jul 28, 2022 | 226.38 | 231.46 | 224.48 | 230.69 | 1,904,596 | +5.24(+2.32%) |
Jul 27, 2022 | 211.87 | 226.08 | 210.57 | 225.45 | 2,990,993 | +15.54(+7.40%) |
Jul 26, 2022 | 210.15 | 211.93 | 208.42 | 209.91 | 1,617,905 | -0.45(-0.22%) |
Jul 25, 2022 | 212.89 | 213.10 | 208.89 | 210.37 | 906,049 | -1.89(-0.89%) |
Jul 22, 2022 | 211.07 | 214.21 | 210.74 | 212.26 | 1,710,658 | +2.17(+1.03%) |
Jul 21, 2022 | 207.82 | 210.37 | 206.84 | 210.09 | 2,459,266 | +1.97(+0.94%) |
Jul 20, 2022 | 210.44 | 211.02 | 206.78 | 208.12 | 2,314,532 | -2.78(-1.32%) |
Jul 19, 2022 | 206.39 | 211.34 | 205.40 | 210.91 | 1,767,420 | +7.35(+3.61%) |
Jul 18, 2022 | 206.42 | 207.70 | 202.78 | 203.56 | 1,284,096 | -2.72(-1.32%) |
Jul 15, 2022 | 205.51 | 207.14 | 205.17 | 206.27 | 1,182,950 | +2.82(+1.39%) |
Jul 14, 2022 | 200.96 | 204.02 | 199.28 | 203.45 | 990,525 | +0.16(+0.08%) |
Jul 13, 2022 | 201.40 | 205.23 | 200.47 | 203.29 | 1,120,214 | -1.21(-0.59%) |
Jul 12, 2022 | 207.84 | 209.29 | 203.55 | 204.50 | 1,310,688 | -2.50(-1.21%) |
Jul 11, 2022 | 208.93 | 209.45 | 206.39 | 207.01 | 1,183,212 | -2.29(-1.10%) |
Jul 08, 2022 | 207.21 | 209.86 | 206.83 | 209.30 | 1,197,257 | +0.72(+0.35%) |
Jul 07, 2022 | 209.38 | 210.31 | 207.82 | 208.58 | 1,775,214 | -0.71(-0.34%) |
Jul 06, 2022 | 206.12 | 210.82 | 205.55 | 209.29 | 1,402,746 | +4.60(+2.25%) |
Jul 05, 2022 | 202.91 | 204.71 | 198.07 | 204.68 | 1,511,008 | -0.72(-0.35%) |