Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 205.14 | 205.82 | 200.92 | 200.97 | 1,300,126 | -4.70(-2.28%) |
Sep 29, 2022 | 205.53 | 207.21 | 203.74 | 205.67 | 1,033,060 | -2.08(-1.00%) |
Sep 28, 2022 | 203.80 | 209.27 | 203.49 | 207.75 | 1,267,606 | +2.76(+1.35%) |
Sep 27, 2022 | 206.10 | 207.96 | 202.90 | 204.99 | 1,321,595 | -0.88(-0.43%) |
Sep 26, 2022 | 207.42 | 208.50 | 203.88 | 205.87 | 1,586,650 | -2.77(-1.33%) |
Sep 23, 2022 | 212.47 | 212.94 | 207.09 | 208.64 | 1,471,046 | -6.77(-3.14%) |
Sep 22, 2022 | 217.72 | 218.03 | 214.35 | 215.41 | 944,965 | -3.05(-1.40%) |
Sep 21, 2022 | 221.87 | 224.79 | 218.35 | 218.46 | 986,721 | -1.63(-0.74%) |
Sep 20, 2022 | 223.07 | 224.38 | 218.03 | 220.09 | 1,851,473 | -6.23(-2.75%) |
Sep 19, 2022 | 223.37 | 227.38 | 222.77 | 226.32 | 961,667 | +2.02(+0.90%) |
Sep 16, 2022 | 223.86 | 226.25 | 219.29 | 224.30 | 2,966,523 | -4.68(-2.04%) |
Sep 15, 2022 | 233.78 | 234.40 | 227.32 | 228.97 | 1,437,578 | +0.79(+0.34%) |
Sep 14, 2022 | 232.26 | 232.61 | 223.45 | 228.19 | 2,095,500 | -5.04(-2.16%) |
Sep 13, 2022 | 236.02 | 237.98 | 232.27 | 233.23 | 1,159,957 | -6.98(-2.90%) |
Sep 12, 2022 | 241.17 | 241.74 | 238.45 | 240.21 | 1,188,024 | +0.70(+0.29%) |
Sep 09, 2022 | 236.95 | 240.38 | 236.95 | 239.51 | 1,649,503 | +3.76(+1.59%) |
Sep 08, 2022 | 232.49 | 235.88 | 231.83 | 235.75 | 893,053 | +2.60(+1.11%) |
Sep 07, 2022 | 228.83 | 233.96 | 228.83 | 233.16 | 1,251,434 | +3.17(+1.38%) |
Sep 06, 2022 | 227.20 | 232.53 | 227.34 | 229.98 | 1,438,870 | +0.62(+0.27%) |
Sep 02, 2022 | 233.82 | 233.98 | 227.96 | 229.36 | 1,962,935 | -1.79(-0.78%) |
Sep 01, 2022 | 231.29 | 232.14 | 229.30 | 231.15 | 2,126,630 | -1.92(-0.82%) |
Aug 31, 2022 | 235.81 | 235.81 | 232.69 | 233.07 | 1,493,509 | -1.57(-0.67%) |
Aug 30, 2022 | 241.39 | 241.46 | 232.11 | 234.64 | 1,938,932 | -6.79(-2.81%) |
Aug 29, 2022 | 241.55 | 244.43 | 240.19 | 241.43 | 946,078 | -1.09(-0.45%) |
Aug 26, 2022 | 252.00 | 253.29 | 242.41 | 242.52 | 851,753 | -9.59(-3.80%) |
Aug 25, 2022 | 250.75 | 252.48 | 249.88 | 252.11 | 757,752 | +3.04(+1.22%) |
Aug 24, 2022 | 247.56 | 250.24 | 247.20 | 249.07 | 1,237,043 | +1.46(+0.59%) |
Aug 23, 2022 | 246.12 | 248.47 | 245.39 | 247.61 | 1,028,083 | +1.33(+0.54%) |
Aug 22, 2022 | 242.40 | 246.69 | 241.02 | 246.28 | 1,352,622 | +1.11(+0.45%) |
Aug 19, 2022 | 246.75 | 247.22 | 244.55 | 245.17 | 857,515 | -2.73(-1.10%) |
Aug 18, 2022 | 247.74 | 248.51 | 246.10 | 247.90 | 761,054 | +0.77(+0.31%) |
Aug 17, 2022 | 244.50 | 247.62 | 243.13 | 247.13 | 990,883 | +0.18(+0.07%) |
Aug 16, 2022 | 245.24 | 248.32 | 245.03 | 246.95 | 1,519,360 | +0.53(+0.21%) |
Aug 15, 2022 | 249.88 | 250.53 | 246.12 | 246.42 | 1,175,606 | -4.58(-1.83%) |
Aug 12, 2022 | 250.29 | 251.11 | 249.41 | 251.00 | 965,268 | +1.56(+0.63%) |
Aug 11, 2022 | 248.35 | 253.18 | 248.35 | 249.44 | 1,189,774 | +2.53(+1.03%) |
Aug 10, 2022 | 243.22 | 248.04 | 242.18 | 246.91 | 1,410,671 | +7.89(+3.30%) |
Aug 09, 2022 | 239.65 | 241.18 | 238.76 | 239.02 | 732,214 | -0.38(-0.16%) |
Aug 08, 2022 | 242.29 | 243.64 | 239.28 | 239.41 | 1,273,569 | -1.23(-0.51%) |
Aug 05, 2022 | 237.91 | 241.13 | 237.52 | 240.63 | 654,686 | +1.28(+0.53%) |
Aug 04, 2022 | 239.06 | 241.43 | 238.22 | 239.36 | 1,538,758 | +0.60(+0.25%) |
Aug 03, 2022 | 237.65 | 239.77 | 237.53 | 238.76 | 795,281 | +2.17(+0.92%) |
Aug 02, 2022 | 240.91 | 240.91 | 236.36 | 236.58 | 1,516,635 | -4.76(-1.97%) |
Aug 01, 2022 | 237.54 | 242.71 | 236.53 | 241.34 | 1,206,458 | +1.75(+0.73%) |
Jul 29, 2022 | 234.00 | 240.47 | 233.60 | 239.59 | 1,342,771 | +6.05(+2.59%) |
Jul 28, 2022 | 234.37 | 234.62 | 229.81 | 233.54 | 1,317,839 | +1.52(+0.65%) |
Jul 27, 2022 | 230.33 | 233.29 | 225.23 | 232.02 | 2,123,091 | -1.31(-0.56%) |
Jul 26, 2022 | 234.19 | 236.29 | 232.90 | 233.33 | 1,150,350 | -2.18(-0.93%) |
Jul 25, 2022 | 231.35 | 235.64 | 230.61 | 235.51 | 1,051,115 | +3.62(+1.56%) |
Jul 22, 2022 | 231.13 | 233.94 | 230.19 | 231.89 | 1,115,886 | +0.94(+0.41%) |
Jul 21, 2022 | 226.57 | 232.15 | 226.57 | 230.94 | 1,525,688 | +4.04(+1.78%) |
Jul 20, 2022 | 225.31 | 227.50 | 223.29 | 226.90 | 1,424,081 | +1.60(+0.71%) |
Jul 19, 2022 | 220.66 | 225.60 | 219.63 | 225.30 | 1,100,116 | +6.80(+3.11%) |
Jul 18, 2022 | 218.87 | 221.53 | 217.93 | 218.50 | 1,001,220 | +1.12(+0.51%) |
Jul 15, 2022 | 218.39 | 219.68 | 215.05 | 217.38 | 3,373,433 | +5.91(+2.79%) |
Jul 14, 2022 | 207.52 | 211.78 | 206.99 | 211.47 | 986,808 | +0.22(+0.10%) |
Jul 13, 2022 | 209.23 | 213.29 | 207.84 | 211.26 | 1,172,805 | -0.85(-0.40%) |
Jul 12, 2022 | 211.27 | 213.67 | 209.56 | 212.10 | 1,429,119 | -3.06(-1.42%) |
Jul 11, 2022 | 214.36 | 217.01 | 213.96 | 215.17 | 1,030,635 | -0.60(-0.28%) |
Jul 08, 2022 | 217.82 | 218.59 | 212.11 | 215.77 | 943,361 | -2.43(-1.11%) |
Jul 07, 2022 | 215.70 | 218.60 | 214.66 | 218.20 | 804,376 | +2.87(+1.33%) |
Jul 06, 2022 | 213.56 | 216.80 | 213.18 | 215.33 | 1,127,545 | +1.49(+0.70%) |
Jul 05, 2022 | 215.25 | 216.69 | 211.26 | 213.84 | 977,565 | -4.17(-1.91%) |