Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 222.50 | 224.48 | 219.34 | 219.69 | 197,288 | -2.59(-1.17%) |
Sep 29, 2022 | 223.45 | 223.45 | 220.83 | 222.28 | 215,993 | -2.17(-0.97%) |
Sep 28, 2022 | 222.01 | 225.42 | 221.15 | 224.45 | 228,743 | +5.13(+2.34%) |
Sep 27, 2022 | 221.20 | 222.61 | 218.42 | 219.32 | 330,822 | -0.19(-0.08%) |
Sep 26, 2022 | 220.46 | 221.58 | 218.64 | 219.51 | 464,180 | -2.32(-1.04%) |
Sep 23, 2022 | 221.79 | 222.29 | 218.90 | 221.83 | 215,413 | -1.17(-0.52%) |
Sep 22, 2022 | 222.45 | 224.59 | 221.15 | 222.99 | 381,371 | +0.18(+0.08%) |
Sep 21, 2022 | 227.63 | 228.92 | 222.81 | 222.81 | 125,506 | -4.06(-1.79%) |
Sep 20, 2022 | 228.05 | 228.34 | 225.47 | 226.88 | 136,487 | -2.47(-1.08%) |
Sep 19, 2022 | 229.03 | 229.43 | 226.02 | 229.34 | 129,874 | -1.38(-0.60%) |
Sep 16, 2022 | 230.83 | 231.03 | 228.88 | 230.72 | 165,890 | -1.10(-0.48%) |
Sep 15, 2022 | 231.33 | 234.13 | 231.33 | 231.83 | 135,922 | +1.05(+0.45%) |
Sep 14, 2022 | 231.08 | 232.22 | 229.18 | 230.78 | 171,682 | +0.23(+0.10%) |
Sep 13, 2022 | 234.40 | 234.87 | 229.90 | 230.54 | 227,885 | -7.92(-3.32%) |
Sep 12, 2022 | 237.96 | 239.47 | 237.30 | 238.46 | 156,283 | +1.49(+0.63%) |
Sep 09, 2022 | 235.58 | 237.53 | 235.09 | 236.97 | 95,348 | +2.18(+0.93%) |
Sep 08, 2022 | 229.74 | 234.79 | 229.48 | 234.79 | 106,478 | +4.37(+1.90%) |
Sep 07, 2022 | 226.30 | 230.82 | 225.72 | 230.42 | 141,886 | +4.15(+1.83%) |
Sep 06, 2022 | 227.34 | 228.99 | 225.71 | 226.27 | 135,527 | -0.18(-0.08%) |
Sep 02, 2022 | 231.15 | 231.30 | 225.55 | 226.44 | 128,739 | -3.29(-1.43%) |
Sep 01, 2022 | 225.95 | 229.83 | 225.41 | 229.73 | 191,107 | +3.16(+1.39%) |
Aug 31, 2022 | 228.63 | 230.09 | 226.56 | 226.57 | 160,436 | -1.16(-0.51%) |
Aug 30, 2022 | 230.26 | 230.26 | 227.26 | 227.74 | 136,237 | -1.81(-0.79%) |
Aug 29, 2022 | 229.81 | 230.99 | 228.59 | 229.55 | 223,031 | -1.75(-0.76%) |
Aug 26, 2022 | 238.38 | 238.38 | 231.12 | 231.30 | 180,186 | -7.08(-2.97%) |
Aug 25, 2022 | 236.85 | 238.38 | 235.25 | 238.38 | 135,186 | +2.66(+1.13%) |
Aug 24, 2022 | 235.07 | 236.70 | 234.72 | 235.72 | 580,860 | +0.80(+0.34%) |
Aug 23, 2022 | 237.22 | 237.22 | 234.08 | 234.92 | 308,374 | -2.81(-1.18%) |
Aug 22, 2022 | 239.46 | 240.21 | 237.01 | 237.73 | 120,719 | -3.23(-1.34%) |
Aug 19, 2022 | 240.33 | 242.04 | 240.33 | 240.96 | 124,685 | +0.07(+0.03%) |
Aug 18, 2022 | 242.24 | 242.28 | 239.55 | 240.89 | 165,189 | -1.07(-0.44%) |
Aug 17, 2022 | 242.76 | 243.51 | 241.54 | 241.95 | 207,670 | -1.90(-0.78%) |
Aug 16, 2022 | 244.47 | 244.77 | 242.96 | 243.85 | 201,729 | -1.19(-0.49%) |
Aug 15, 2022 | 243.40 | 245.22 | 242.94 | 245.04 | 241,089 | +1.36(+0.56%) |
Aug 12, 2022 | 241.15 | 243.76 | 241.02 | 243.69 | 183,818 | +3.07(+1.28%) |
Aug 11, 2022 | 241.96 | 244.28 | 240.12 | 240.61 | 165,962 | -1.68(-0.69%) |
Aug 10, 2022 | 241.75 | 242.47 | 240.62 | 242.30 | 142,145 | +3.14(+1.31%) |
Aug 09, 2022 | 240.55 | 241.66 | 238.58 | 239.16 | 137,985 | -1.47(-0.61%) |
Aug 08, 2022 | 240.45 | 242.20 | 239.26 | 240.62 | 621,710 | +1.06(+0.44%) |
Aug 05, 2022 | 237.57 | 239.78 | 236.79 | 239.57 | 124,350 | +0.32(+0.14%) |
Aug 04, 2022 | 240.36 | 240.57 | 238.72 | 239.24 | 295,179 | -0.54(-0.22%) |
Aug 03, 2022 | 239.07 | 240.61 | 238.51 | 239.78 | 194,115 | +2.38(+1.00%) |
Aug 02, 2022 | 237.74 | 240.26 | 237.23 | 237.40 | 142,922 | -0.19(-0.08%) |
Aug 01, 2022 | 238.41 | 239.53 | 237.24 | 237.59 | 312,817 | -1.93(-0.80%) |
Jul 29, 2022 | 239.48 | 239.90 | 237.73 | 239.52 | 207,091 | -0.88(-0.37%) |
Jul 28, 2022 | 239.18 | 241.93 | 235.15 | 240.40 | 246,574 | +1.27(+0.53%) |
Jul 27, 2022 | 237.38 | 240.06 | 236.23 | 239.13 | 180,143 | +2.02(+0.85%) |
Jul 26, 2022 | 236.30 | 238.64 | 235.84 | 237.11 | 245,127 | +1.05(+0.44%) |
Jul 25, 2022 | 235.35 | 236.28 | 234.65 | 236.06 | 139,069 | +1.09(+0.46%) |
Jul 22, 2022 | 237.16 | 237.46 | 233.67 | 234.98 | 258,643 | -1.44(-0.61%) |
Jul 21, 2022 | 233.22 | 236.41 | 232.88 | 236.41 | 161,455 | +3.48(+1.50%) |
Jul 20, 2022 | 234.18 | 234.67 | 231.91 | 232.93 | 149,891 | -1.51(-0.64%) |
Jul 19, 2022 | 232.41 | 234.83 | 231.79 | 234.44 | 125,963 | +4.24(+1.84%) |
Jul 18, 2022 | 235.82 | 235.82 | 229.46 | 230.20 | 210,913 | -4.92(-2.09%) |
Jul 15, 2022 | 233.18 | 235.26 | 231.96 | 235.12 | 283,583 | +5.26(+2.29%) |
Jul 14, 2022 | 228.05 | 230.23 | 226.50 | 229.86 | 284,019 | -0.88(-0.38%) |
Jul 13, 2022 | 229.94 | 232.45 | 229.78 | 230.74 | 157,731 | -1.79(-0.77%) |
Jul 12, 2022 | 234.96 | 235.93 | 231.52 | 232.53 | 121,156 | -2.83(-1.20%) |
Jul 11, 2022 | 235.72 | 236.83 | 234.81 | 235.36 | 145,744 | -1.43(-0.60%) |
Jul 08, 2022 | 235.22 | 238.88 | 234.83 | 236.79 | 125,404 | +0.77(+0.33%) |
Jul 07, 2022 | 234.35 | 236.15 | 234.03 | 236.01 | 157,561 | +1.75(+0.75%) |
Jul 06, 2022 | 233.09 | 235.54 | 232.95 | 234.26 | 235,981 | +1.24(+0.53%) |
Jul 05, 2022 | 231.20 | 233.03 | 227.91 | 233.02 | 328,624 | -0.34(-0.15%) |