Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 228.90 | 229.74 | 224.59 | 224.82 | 856,765 | -3.91(-1.71%) |
Sep 29, 2022 | 232.46 | 232.70 | 227.74 | 228.72 | 1,196,327 | -3.68(-1.58%) |
Sep 28, 2022 | 228.26 | 233.27 | 227.84 | 232.41 | 942,511 | +4.60(+2.02%) |
Sep 27, 2022 | 230.03 | 231.41 | 226.96 | 227.81 | 1,208,001 | +0.07(+0.03%) |
Sep 26, 2022 | 225.09 | 229.01 | 224.57 | 227.74 | 983,120 | +1.37(+0.61%) |
Sep 23, 2022 | 229.89 | 230.03 | 223.79 | 226.37 | 1,407,593 | -5.22(-2.25%) |
Sep 22, 2022 | 234.21 | 234.41 | 231.52 | 231.58 | 731,635 | -2.23(-0.95%) |
Sep 21, 2022 | 237.11 | 239.04 | 233.77 | 233.81 | 597,774 | -2.69(-1.14%) |
Sep 20, 2022 | 235.98 | 237.43 | 234.32 | 236.51 | 701,779 | -0.63(-0.26%) |
Sep 19, 2022 | 234.43 | 237.28 | 233.66 | 237.13 | 642,011 | +2.31(+0.98%) |
Sep 16, 2022 | 234.31 | 235.36 | 231.55 | 234.82 | 2,624,366 | -0.61(-0.26%) |
Sep 15, 2022 | 236.38 | 238.72 | 234.41 | 235.43 | 816,389 | -0.40(-0.17%) |
Sep 14, 2022 | 235.92 | 236.77 | 234.31 | 235.83 | 709,098 | +0.99(+0.42%) |
Sep 13, 2022 | 239.82 | 241.46 | 234.19 | 234.84 | 1,139,806 | -7.95(-3.27%) |
Sep 12, 2022 | 241.15 | 243.95 | 240.08 | 242.79 | 987,548 | +1.31(+0.54%) |
Sep 09, 2022 | 244.03 | 244.03 | 241.31 | 241.48 | 840,644 | -1.51(-0.62%) |
Sep 08, 2022 | 242.56 | 243.20 | 238.60 | 242.99 | 1,094,367 | -0.15(-0.06%) |
Sep 07, 2022 | 239.44 | 243.59 | 238.72 | 243.13 | 648,514 | +3.43(+1.43%) |
Sep 06, 2022 | 239.82 | 244.76 | 239.08 | 239.71 | 868,364 | +0.04(+0.02%) |
Sep 02, 2022 | 243.34 | 245.14 | 239.17 | 239.67 | 790,069 | -2.61(-1.08%) |
Sep 01, 2022 | 240.52 | 242.73 | 237.62 | 242.28 | 855,970 | +1.44(+0.60%) |
Aug 31, 2022 | 243.76 | 244.89 | 240.67 | 240.84 | 803,275 | -2.50(-1.03%) |
Aug 30, 2022 | 245.42 | 246.53 | 242.84 | 243.34 | 1,035,161 | -1.97(-0.80%) |
Aug 29, 2022 | 244.67 | 247.36 | 243.60 | 245.31 | 714,265 | -1.26(-0.51%) |
Aug 26, 2022 | 252.85 | 252.85 | 246.40 | 246.57 | 606,990 | -5.71(-2.26%) |
Aug 25, 2022 | 252.01 | 252.82 | 250.20 | 252.28 | 653,063 | +0.26(+0.10%) |
Aug 24, 2022 | 248.62 | 253.44 | 248.03 | 252.01 | 916,142 | +3.21(+1.29%) |
Aug 23, 2022 | 248.53 | 249.52 | 246.82 | 248.80 | 765,766 | -0.62(-0.25%) |
Aug 22, 2022 | 244.91 | 251.62 | 244.91 | 249.42 | 1,331,977 | +3.05(+1.24%) |
Aug 19, 2022 | 245.33 | 246.51 | 244.07 | 246.36 | 669,391 | +0.80(+0.33%) |
Aug 18, 2022 | 246.17 | 246.60 | 244.55 | 245.56 | 555,113 | +0.70(+0.29%) |
Aug 17, 2022 | 242.11 | 245.37 | 241.85 | 244.86 | 730,634 | +1.94(+0.80%) |
Aug 16, 2022 | 241.19 | 243.40 | 241.19 | 242.92 | 664,354 | +1.66(+0.69%) |
Aug 15, 2022 | 238.17 | 242.74 | 238.17 | 241.26 | 717,115 | +2.69(+1.13%) |
Aug 12, 2022 | 235.22 | 239.15 | 235.22 | 238.57 | 1,339,568 | +3.81(+1.62%) |
Aug 11, 2022 | 236.75 | 237.19 | 234.58 | 234.76 | 787,778 | -2.24(-0.95%) |
Aug 10, 2022 | 238.29 | 240.69 | 234.70 | 237.01 | 718,225 | -0.59(-0.25%) |
Aug 09, 2022 | 230.90 | 239.43 | 230.57 | 237.59 | 2,229,193 | +8.47(+3.70%) |
Aug 08, 2022 | 239.47 | 240.75 | 224.96 | 229.13 | 2,527,103 | -9.25(-3.88%) |
Aug 05, 2022 | 237.15 | 238.42 | 235.62 | 238.37 | 1,085,585 | +1.21(+0.51%) |
Aug 04, 2022 | 240.37 | 241.61 | 236.72 | 237.16 | 896,804 | -3.38(-1.40%) |
Aug 03, 2022 | 239.02 | 241.34 | 237.52 | 240.54 | 997,308 | +1.54(+0.64%) |
Aug 02, 2022 | 238.80 | 239.57 | 237.00 | 239.00 | 792,119 | +0.83(+0.35%) |
Aug 01, 2022 | 240.30 | 242.20 | 236.98 | 238.17 | 1,226,366 | -2.11(-0.88%) |
Jul 29, 2022 | 241.41 | 242.25 | 239.86 | 240.28 | 887,073 | -1.99(-0.82%) |
Jul 28, 2022 | 239.94 | 242.94 | 238.71 | 242.27 | 730,395 | +2.96(+1.24%) |
Jul 27, 2022 | 236.02 | 240.19 | 235.13 | 239.31 | 697,288 | +3.73(+1.58%) |
Jul 26, 2022 | 234.87 | 236.55 | 233.54 | 235.59 | 893,315 | +0.81(+0.35%) |
Jul 25, 2022 | 236.41 | 237.58 | 233.60 | 234.78 | 591,557 | -1.67(-0.71%) |
Jul 22, 2022 | 236.76 | 238.37 | 235.19 | 236.44 | 516,868 | +0.10(+0.04%) |
Jul 21, 2022 | 237.08 | 237.94 | 233.39 | 236.34 | 833,616 | -0.87(-0.37%) |
Jul 20, 2022 | 238.64 | 240.25 | 236.85 | 237.21 | 904,315 | -1.52(-0.64%) |
Jul 19, 2022 | 238.39 | 240.04 | 237.09 | 238.74 | 838,660 | +1.25(+0.53%) |
Jul 18, 2022 | 239.37 | 241.30 | 236.65 | 237.49 | 863,884 | -1.06(-0.45%) |
Jul 15, 2022 | 237.48 | 240.07 | 233.90 | 238.55 | 1,765,388 | -6.27(-2.56%) |
Jul 14, 2022 | 235.40 | 245.47 | 234.86 | 244.82 | 1,363,971 | +5.84(+2.45%) |
Jul 13, 2022 | 236.61 | 240.46 | 234.42 | 238.98 | 1,116,827 | +4.31(+1.84%) |
Jul 12, 2022 | 234.63 | 238.17 | 234.28 | 234.67 | 660,576 | -0.56(-0.24%) |
Jul 11, 2022 | 235.29 | 236.54 | 234.59 | 235.23 | 548,907 | -1.00(-0.43%) |
Jul 08, 2022 | 236.09 | 239.84 | 235.50 | 236.24 | 709,836 | +0.55(+0.23%) |
Jul 07, 2022 | 233.02 | 237.66 | 233.02 | 235.69 | 903,329 | +2.12(+0.91%) |
Jul 06, 2022 | 233.08 | 234.78 | 230.78 | 233.57 | 1,097,391 | +2.66(+1.15%) |
Jul 05, 2022 | 229.85 | 231.90 | 225.69 | 230.91 | 1,359,828 | +1.25(+0.54%) |