Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 210.76 | 212.48 | 208.36 | 208.77 | 217,459 | -1.47(-0.70%) |
Sep 29, 2022 | 210.29 | 210.45 | 207.57 | 210.24 | 179,625 | -1.67(-0.79%) |
Sep 28, 2022 | 207.97 | 213.27 | 207.97 | 211.91 | 315,751 | +5.40(+2.61%) |
Sep 27, 2022 | 210.47 | 212.12 | 204.78 | 206.51 | 257,579 | -2.63(-1.26%) |
Sep 26, 2022 | 209.26 | 211.86 | 208.50 | 209.14 | 204,305 | -0.35(-0.17%) |
Sep 23, 2022 | 210.72 | 210.74 | 206.90 | 209.49 | 185,233 | -2.15(-1.02%) |
Sep 22, 2022 | 214.64 | 215.32 | 211.54 | 211.64 | 173,494 | -3.66(-1.70%) |
Sep 21, 2022 | 219.48 | 221.67 | 215.30 | 215.30 | 146,749 | -2.68(-1.23%) |
Sep 20, 2022 | 218.90 | 220.31 | 215.43 | 217.98 | 225,821 | -2.36(-1.07%) |
Sep 19, 2022 | 215.18 | 220.57 | 214.75 | 220.34 | 189,004 | +4.97(+2.31%) |
Sep 16, 2022 | 217.16 | 217.16 | 212.10 | 215.37 | 517,548 | -3.97(-1.81%) |
Sep 15, 2022 | 222.05 | 223.30 | 218.52 | 219.34 | 228,452 | -3.64(-1.63%) |
Sep 14, 2022 | 223.17 | 225.04 | 221.25 | 222.98 | 169,938 | -0.62(-0.28%) |
Sep 13, 2022 | 226.80 | 227.45 | 222.93 | 223.60 | 192,029 | -7.79(-3.37%) |
Sep 12, 2022 | 231.32 | 232.68 | 230.17 | 231.39 | 143,756 | +0.97(+0.42%) |
Sep 09, 2022 | 229.42 | 231.09 | 229.08 | 230.42 | 181,091 | +2.09(+0.92%) |
Sep 08, 2022 | 226.50 | 228.64 | 225.17 | 228.32 | 183,883 | -0.16(-0.07%) |
Sep 07, 2022 | 223.41 | 228.67 | 223.02 | 228.48 | 195,667 | +6.65(+3.00%) |
Sep 06, 2022 | 220.20 | 222.22 | 218.99 | 221.83 | 213,472 | +1.78(+0.81%) |
Sep 02, 2022 | 224.52 | 225.14 | 219.17 | 220.05 | 174,111 | -2.40(-1.08%) |
Sep 01, 2022 | 222.51 | 223.66 | 219.90 | 222.45 | 226,383 | -0.97(-0.44%) |
Aug 31, 2022 | 224.92 | 225.51 | 222.44 | 223.43 | 332,806 | -0.80(-0.36%) |
Aug 30, 2022 | 228.04 | 228.56 | 223.90 | 224.22 | 275,057 | -3.65(-1.60%) |
Aug 29, 2022 | 227.66 | 229.32 | 226.37 | 227.87 | 204,444 | -1.12(-0.49%) |
Aug 26, 2022 | 239.00 | 239.00 | 228.21 | 228.99 | 195,076 | -9.28(-3.90%) |
Aug 25, 2022 | 236.18 | 238.38 | 234.32 | 238.28 | 137,614 | +2.43(+1.03%) |
Aug 24, 2022 | 235.23 | 237.08 | 233.96 | 235.85 | 342,767 | +0.62(+0.26%) |
Aug 23, 2022 | 232.11 | 236.60 | 229.09 | 235.23 | 500,203 | +5.79(+2.52%) |
Aug 22, 2022 | 236.00 | 236.69 | 228.18 | 229.44 | 419,601 | -10.20(-4.26%) |
Aug 19, 2022 | 240.45 | 241.12 | 238.73 | 239.63 | 194,738 | -2.05(-0.85%) |
Aug 18, 2022 | 240.40 | 241.73 | 239.76 | 241.69 | 149,569 | +1.55(+0.65%) |
Aug 17, 2022 | 238.63 | 241.35 | 238.11 | 240.13 | 136,474 | -0.95(-0.39%) |
Aug 16, 2022 | 239.19 | 242.36 | 239.19 | 241.09 | 139,531 | +0.65(+0.27%) |
Aug 15, 2022 | 237.88 | 241.08 | 235.69 | 240.44 | 230,648 | +2.02(+0.85%) |
Aug 12, 2022 | 235.25 | 238.55 | 234.00 | 238.42 | 173,379 | +4.47(+1.91%) |
Aug 11, 2022 | 234.01 | 236.31 | 233.43 | 233.94 | 246,804 | +0.62(+0.26%) |
Aug 10, 2022 | 230.30 | 233.50 | 227.43 | 233.33 | 214,438 | +7.50(+3.32%) |
Aug 09, 2022 | 227.61 | 227.61 | 224.60 | 225.83 | 122,574 | -2.08(-0.91%) |
Aug 08, 2022 | 229.78 | 229.78 | 227.22 | 227.91 | 172,985 | +0.79(+0.35%) |
Aug 05, 2022 | 224.63 | 227.23 | 223.88 | 227.13 | 124,579 | +0.62(+0.27%) |
Aug 04, 2022 | 225.47 | 227.53 | 224.59 | 226.51 | 152,212 | +0.71(+0.31%) |
Aug 03, 2022 | 224.24 | 226.63 | 221.91 | 225.80 | 192,567 | +2.56(+1.15%) |
Aug 02, 2022 | 224.77 | 225.78 | 221.83 | 223.24 | 159,860 | -2.85(-1.26%) |
Aug 01, 2022 | 224.94 | 226.63 | 223.61 | 226.10 | 144,433 | -0.48(-0.21%) |
Jul 29, 2022 | 222.50 | 227.55 | 220.86 | 226.58 | 206,914 | +4.98(+2.25%) |
Jul 28, 2022 | 218.15 | 221.93 | 217.33 | 221.60 | 174,232 | +4.05(+1.86%) |
Jul 27, 2022 | 213.86 | 218.25 | 213.50 | 217.54 | 175,449 | +4.38(+2.05%) |
Jul 26, 2022 | 212.49 | 213.77 | 210.88 | 213.17 | 213,091 | -0.38(-0.18%) |
Jul 25, 2022 | 215.35 | 215.63 | 212.01 | 213.55 | 207,268 | -1.92(-0.89%) |
Jul 22, 2022 | 216.00 | 217.59 | 214.72 | 215.47 | 181,261 | -0.46(-0.21%) |
Jul 21, 2022 | 214.53 | 216.11 | 212.47 | 215.94 | 226,944 | +3.46(+1.63%) |
Jul 20, 2022 | 210.84 | 212.73 | 209.55 | 212.47 | 163,635 | +1.90(+0.90%) |
Jul 19, 2022 | 205.40 | 210.79 | 204.56 | 210.57 | 195,371 | +7.51(+3.70%) |
Jul 18, 2022 | 203.90 | 205.99 | 202.44 | 203.06 | 266,098 | -0.65(-0.32%) |
Jul 15, 2022 | 201.62 | 204.49 | 200.66 | 203.70 | 174,831 | +4.90(+2.47%) |
Jul 14, 2022 | 198.21 | 199.19 | 195.51 | 198.80 | 196,797 | -1.86(-0.93%) |
Jul 13, 2022 | 199.09 | 201.98 | 197.89 | 200.66 | 211,374 | -0.67(-0.33%) |
Jul 12, 2022 | 203.70 | 204.98 | 200.13 | 201.33 | 177,540 | -1.71(-0.84%) |
Jul 11, 2022 | 202.57 | 204.21 | 201.37 | 203.04 | 172,966 | -0.43(-0.21%) |
Jul 08, 2022 | 206.42 | 206.42 | 201.07 | 203.47 | 187,361 | -3.05(-1.48%) |
Jul 07, 2022 | 201.47 | 206.62 | 201.47 | 206.52 | 248,212 | +6.26(+3.12%) |
Jul 06, 2022 | 197.84 | 201.78 | 195.90 | 200.26 | 203,210 | +3.25(+1.65%) |
Jul 05, 2022 | 195.87 | 201.07 | 191.55 | 197.01 | 266,635 | -1.76(-0.88%) |