Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 222.03 | 223.49 | 217.61 | 217.82 | 1,656,988 | -3.22(-1.45%) |
Sep 29, 2022 | 224.47 | 224.83 | 219.56 | 221.04 | 1,433,717 | -4.16(-1.85%) |
Sep 28, 2022 | 224.03 | 226.81 | 222.56 | 225.19 | 1,211,485 | +1.98(+0.89%) |
Sep 27, 2022 | 228.16 | 229.54 | 222.14 | 223.21 | 1,128,677 | -3.23(-1.42%) |
Sep 26, 2022 | 227.61 | 229.17 | 225.03 | 226.44 | 1,074,785 | -2.23(-0.97%) |
Sep 23, 2022 | 230.47 | 232.00 | 225.44 | 228.66 | 1,473,166 | -3.20(-1.38%) |
Sep 22, 2022 | 232.16 | 233.56 | 230.48 | 231.86 | 1,002,352 | -0.80(-0.34%) |
Sep 21, 2022 | 238.72 | 240.65 | 232.50 | 232.66 | 1,103,923 | -5.96(-2.50%) |
Sep 20, 2022 | 244.51 | 244.72 | 235.93 | 238.62 | 1,464,457 | -6.99(-2.85%) |
Sep 19, 2022 | 246.93 | 246.93 | 243.03 | 245.61 | 1,761,417 | -2.99(-1.20%) |
Sep 16, 2022 | 250.09 | 250.38 | 247.67 | 248.61 | 1,346,079 | -2.33(-0.93%) |
Sep 15, 2022 | 253.13 | 254.20 | 250.64 | 250.93 | 649,735 | -2.20(-0.87%) |
Sep 14, 2022 | 251.90 | 256.11 | 250.95 | 253.13 | 1,117,177 | +2.12(+0.84%) |
Sep 13, 2022 | 255.76 | 256.96 | 250.70 | 251.01 | 1,033,530 | -7.28(-2.82%) |
Sep 12, 2022 | 257.31 | 260.31 | 256.74 | 258.29 | 931,959 | +1.35(+0.53%) |
Sep 09, 2022 | 254.16 | 257.99 | 253.76 | 256.94 | 967,016 | +2.30(+0.90%) |
Sep 08, 2022 | 251.71 | 254.84 | 250.66 | 254.65 | 1,333,872 | +2.35(+0.93%) |
Sep 07, 2022 | 246.52 | 252.90 | 246.29 | 252.30 | 1,374,744 | +6.72(+2.74%) |
Sep 06, 2022 | 247.03 | 247.04 | 244.31 | 245.58 | 884,988 | -0.75(-0.30%) |
Sep 02, 2022 | 249.91 | 250.19 | 245.31 | 246.33 | 956,829 | -2.35(-0.94%) |
Sep 01, 2022 | 245.42 | 248.75 | 244.68 | 248.68 | 992,990 | +2.76(+1.12%) |
Aug 31, 2022 | 247.32 | 251.10 | 245.83 | 245.92 | 1,218,359 | -0.73(-0.30%) |
Aug 30, 2022 | 247.84 | 248.32 | 245.88 | 246.65 | 714,693 | -1.24(-0.50%) |
Aug 29, 2022 | 245.63 | 249.51 | 245.03 | 247.89 | 548,263 | +0.69(+0.28%) |
Aug 26, 2022 | 253.57 | 253.92 | 247.00 | 247.19 | 746,930 | -6.12(-2.42%) |
Aug 25, 2022 | 252.90 | 253.87 | 251.43 | 253.31 | 694,302 | +1.62(+0.64%) |
Aug 24, 2022 | 250.79 | 254.06 | 249.54 | 251.70 | 903,794 | +0.93(+0.37%) |
Aug 23, 2022 | 252.67 | 253.46 | 249.88 | 250.77 | 904,379 | -3.26(-1.28%) |
Aug 22, 2022 | 257.17 | 258.85 | 253.20 | 254.03 | 781,481 | -3.68(-1.43%) |
Aug 19, 2022 | 257.55 | 258.89 | 254.89 | 257.72 | 728,215 | +0.80(+0.31%) |
Aug 18, 2022 | 257.77 | 257.98 | 254.65 | 256.92 | 635,659 | -0.51(-0.20%) |
Aug 17, 2022 | 258.95 | 260.51 | 256.78 | 257.43 | 654,435 | -3.46(-1.33%) |
Aug 16, 2022 | 259.21 | 262.13 | 258.05 | 260.88 | 1,015,107 | +0.94(+0.36%) |
Aug 15, 2022 | 256.31 | 260.61 | 255.84 | 259.94 | 794,719 | +3.04(+1.18%) |
Aug 12, 2022 | 253.28 | 257.17 | 253.17 | 256.90 | 852,869 | +4.18(+1.65%) |
Aug 11, 2022 | 252.28 | 255.70 | 252.04 | 252.72 | 872,769 | +0.82(+0.32%) |
Aug 10, 2022 | 251.06 | 252.37 | 249.64 | 251.90 | 746,936 | +3.18(+1.28%) |
Aug 09, 2022 | 250.93 | 255.15 | 248.25 | 248.72 | 1,156,691 | -0.65(-0.26%) |
Aug 08, 2022 | 248.02 | 250.57 | 246.74 | 249.38 | 741,259 | +1.69(+0.68%) |
Aug 05, 2022 | 244.97 | 248.82 | 241.91 | 247.68 | 1,067,759 | +1.68(+0.68%) |
Aug 04, 2022 | 239.14 | 249.81 | 239.14 | 246.01 | 1,855,429 | +7.38(+3.09%) |
Aug 03, 2022 | 236.75 | 240.06 | 236.67 | 238.62 | 923,786 | +1.86(+0.79%) |
Aug 02, 2022 | 238.88 | 240.39 | 236.39 | 236.76 | 978,694 | -1.71(-0.71%) |
Aug 01, 2022 | 236.87 | 239.07 | 236.87 | 238.47 | 743,314 | +0.45(+0.19%) |
Jul 29, 2022 | 237.34 | 239.00 | 235.79 | 238.02 | 1,126,652 | +0.39(+0.16%) |
Jul 28, 2022 | 237.75 | 239.34 | 233.62 | 237.63 | 1,031,428 | -0.42(-0.18%) |
Jul 27, 2022 | 237.27 | 239.55 | 233.93 | 238.05 | 634,489 | +0.19(+0.08%) |
Jul 26, 2022 | 238.15 | 239.28 | 235.72 | 237.86 | 563,389 | +1.48(+0.63%) |
Jul 25, 2022 | 236.21 | 237.40 | 235.36 | 236.38 | 650,846 | +0.49(+0.21%) |
Jul 22, 2022 | 235.67 | 236.85 | 234.14 | 235.89 | 613,789 | +1.02(+0.44%) |
Jul 21, 2022 | 232.47 | 235.88 | 231.34 | 234.87 | 1,022,960 | +3.79(+1.64%) |
Jul 20, 2022 | 230.36 | 231.59 | 229.12 | 231.08 | 1,122,103 | -1.24(-0.53%) |
Jul 19, 2022 | 230.57 | 232.66 | 229.56 | 232.32 | 784,149 | +4.04(+1.77%) |
Jul 18, 2022 | 231.95 | 232.95 | 227.91 | 228.28 | 840,549 | -4.80(-2.06%) |
Jul 15, 2022 | 230.71 | 233.89 | 229.55 | 233.08 | 795,676 | +4.95(+2.17%) |
Jul 14, 2022 | 226.22 | 228.70 | 225.94 | 228.13 | 703,488 | -1.27(-0.55%) |
Jul 13, 2022 | 228.95 | 230.75 | 227.20 | 229.40 | 714,179 | -1.42(-0.62%) |
Jul 12, 2022 | 235.15 | 236.44 | 229.53 | 230.82 | 995,047 | -6.61(-2.78%) |
Jul 11, 2022 | 236.98 | 238.69 | 236.41 | 237.42 | 577,672 | -1.91(-0.80%) |
Jul 08, 2022 | 239.92 | 243.13 | 239.18 | 239.33 | 893,067 | -0.71(-0.30%) |
Jul 07, 2022 | 239.47 | 241.95 | 239.23 | 240.04 | 1,003,626 | +0.11(+0.05%) |
Jul 06, 2022 | 241.38 | 243.73 | 239.23 | 239.94 | 1,091,776 | -1.61(-0.67%) |
Jul 05, 2022 | 242.51 | 244.04 | 237.53 | 241.54 | 798,233 | -3.77(-1.54%) |