Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 205.08 | 210.47 | 202.95 | 206.23 | 857,399 | -0.89(-0.43%) |
Sep 29, 2022 | 204.67 | 207.36 | 199.73 | 207.12 | 640,172 | -0.12(-0.06%) |
Sep 28, 2022 | 200.44 | 208.29 | 199.23 | 207.24 | 1,154,453 | +9.20(+4.64%) |
Sep 27, 2022 | 199.54 | 203.99 | 197.07 | 198.04 | 701,531 | +3.96(+2.04%) |
Sep 26, 2022 | 198.37 | 202.61 | 193.91 | 194.07 | 1,026,291 | -5.09(-2.55%) |
Sep 23, 2022 | 208.07 | 208.07 | 196.74 | 199.16 | 1,562,517 | -18.98(-8.70%) |
Sep 22, 2022 | 223.53 | 226.26 | 218.07 | 218.14 | 574,355 | -1.30(-0.59%) |
Sep 21, 2022 | 228.64 | 230.25 | 219.27 | 219.44 | 539,295 | -4.34(-1.94%) |
Sep 20, 2022 | 227.84 | 227.84 | 220.78 | 223.78 | 702,136 | -6.32(-2.75%) |
Sep 19, 2022 | 220.81 | 231.12 | 219.97 | 230.09 | 414,447 | +1.73(+0.76%) |
Sep 16, 2022 | 234.44 | 234.45 | 224.50 | 228.37 | 917,955 | -7.99(-3.38%) |
Sep 15, 2022 | 237.32 | 239.21 | 233.60 | 236.35 | 497,421 | -6.36(-2.62%) |
Sep 14, 2022 | 235.71 | 244.10 | 235.71 | 242.71 | 585,398 | +8.49(+3.62%) |
Sep 13, 2022 | 239.98 | 243.88 | 232.58 | 234.22 | 815,331 | -10.12(-4.14%) |
Sep 12, 2022 | 244.22 | 245.90 | 240.25 | 244.34 | 447,199 | +3.54(+1.47%) |
Sep 09, 2022 | 235.75 | 242.07 | 235.75 | 240.79 | 799,326 | +11.10(+4.83%) |
Sep 08, 2022 | 229.62 | 233.06 | 226.71 | 229.69 | 395,632 | +0.97(+0.42%) |
Sep 07, 2022 | 226.01 | 229.53 | 222.09 | 228.73 | 621,129 | -3.21(-1.39%) |
Sep 06, 2022 | 237.71 | 238.80 | 229.37 | 231.94 | 454,155 | -3.28(-1.39%) |
Sep 02, 2022 | 232.57 | 238.08 | 229.81 | 235.22 | 713,774 | +9.91(+4.40%) |
Sep 01, 2022 | 229.46 | 230.98 | 222.99 | 225.31 | 1,069,990 | -8.71(-3.72%) |
Aug 31, 2022 | 230.84 | 239.47 | 228.95 | 234.02 | 641,655 | -2.49(-1.05%) |
Aug 30, 2022 | 242.92 | 242.92 | 233.85 | 236.51 | 978,624 | -11.60(-4.68%) |
Aug 29, 2022 | 242.85 | 250.80 | 242.57 | 248.11 | 829,447 | +4.16(+1.70%) |
Aug 26, 2022 | 249.84 | 250.79 | 241.66 | 243.95 | 754,612 | -5.98(-2.39%) |
Aug 25, 2022 | 248.99 | 252.43 | 248.41 | 249.93 | 733,825 | +2.37(+0.96%) |
Aug 24, 2022 | 241.83 | 248.57 | 241.32 | 247.56 | 884,233 | +5.28(+2.18%) |
Aug 23, 2022 | 234.73 | 245.60 | 234.68 | 242.28 | 1,025,070 | +11.62(+5.04%) |
Aug 22, 2022 | 228.93 | 232.38 | 223.99 | 230.66 | 710,212 | -1.39(-0.60%) |
Aug 19, 2022 | 233.14 | 233.90 | 229.65 | 232.05 | 583,603 | -3.42(-1.45%) |
Aug 18, 2022 | 229.27 | 236.39 | 229.23 | 235.46 | 832,890 | +10.51(+4.67%) |
Aug 17, 2022 | 222.82 | 227.51 | 220.69 | 224.96 | 496,996 | +0.75(+0.34%) |
Aug 16, 2022 | 229.12 | 232.20 | 222.39 | 224.21 | 641,342 | -3.34(-1.47%) |
Aug 15, 2022 | 226.83 | 227.87 | 221.31 | 227.54 | 682,613 | -9.55(-4.03%) |
Aug 12, 2022 | 232.81 | 237.19 | 229.88 | 237.09 | 367,193 | +3.30(+1.41%) |
Aug 11, 2022 | 230.03 | 235.63 | 230.03 | 233.79 | 663,308 | +9.13(+4.06%) |
Aug 10, 2022 | 224.40 | 226.61 | 217.53 | 224.66 | 620,660 | +1.35(+0.60%) |
Aug 09, 2022 | 225.03 | 227.91 | 221.53 | 223.32 | 359,983 | +2.39(+1.08%) |
Aug 08, 2022 | 219.55 | 223.11 | 218.73 | 220.93 | 505,097 | +1.04(+0.47%) |
Aug 05, 2022 | 212.02 | 224.92 | 211.67 | 219.89 | 858,975 | +5.50(+2.56%) |
Aug 04, 2022 | 225.83 | 225.83 | 214.02 | 214.39 | 1,177,552 | -12.03(-5.31%) |
Aug 03, 2022 | 234.83 | 235.32 | 223.63 | 226.42 | 810,992 | -5.96(-2.56%) |
Aug 02, 2022 | 230.96 | 236.26 | 230.08 | 232.38 | 722,207 | +2.73(+1.19%) |
Aug 01, 2022 | 230.96 | 231.29 | 225.17 | 229.64 | 736,332 | -6.38(-2.70%) |
Jul 29, 2022 | 229.52 | 236.94 | 228.26 | 236.02 | 868,143 | +10.78(+4.79%) |
Jul 28, 2022 | 227.68 | 229.36 | 219.48 | 225.24 | 742,069 | -0.12(-0.05%) |
Jul 27, 2022 | 218.78 | 226.29 | 215.58 | 225.36 | 795,285 | +10.58(+4.92%) |
Jul 26, 2022 | 219.77 | 221.95 | 213.43 | 214.78 | 533,140 | -1.66(-0.77%) |
Jul 25, 2022 | 210.05 | 216.60 | 206.81 | 216.44 | 638,439 | +10.37(+5.03%) |
Jul 22, 2022 | 209.59 | 213.99 | 204.73 | 206.07 | 1,621,561 | -0.20(-0.10%) |
Jul 21, 2022 | 207.48 | 207.98 | 200.86 | 206.27 | 1,665,935 | -8.44(-3.93%) |
Jul 20, 2022 | 210.64 | 215.20 | 208.19 | 214.71 | 768,921 | -1.71(-0.79%) |
Jul 19, 2022 | 208.81 | 216.96 | 208.59 | 216.41 | 1,091,367 | +7.66(+3.67%) |
Jul 18, 2022 | 206.65 | 211.02 | 206.19 | 208.75 | 1,204,016 | +8.18(+4.08%) |
Jul 15, 2022 | 200.98 | 201.52 | 195.25 | 200.57 | 742,415 | +4.27(+2.17%) |
Jul 14, 2022 | 194.21 | 196.88 | 191.15 | 196.30 | 927,508 | -6.75(-3.32%) |
Jul 13, 2022 | 201.43 | 208.47 | 201.33 | 203.05 | 795,772 | -1.65(-0.81%) |
Jul 12, 2022 | 205.55 | 208.43 | 202.07 | 204.70 | 1,677,470 | -7.62(-3.59%) |
Jul 11, 2022 | 212.99 | 215.42 | 209.87 | 212.32 | 664,797 | -5.11(-2.35%) |
Jul 08, 2022 | 219.81 | 220.98 | 214.17 | 217.43 | 745,298 | +1.06(+0.49%) |
Jul 07, 2022 | 211.90 | 219.20 | 211.90 | 216.37 | 986,354 | +11.21(+5.46%) |
Jul 06, 2022 | 206.52 | 211.37 | 197.47 | 205.16 | 1,346,552 | -4.08(-1.95%) |
Jul 05, 2022 | 218.72 | 219.24 | 205.48 | 209.24 | 1,463,431 | -16.93(-7.49%) |