Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 195.30 | 197.51 | 192.79 | 193.09 | 2,591,560 | -2.71(-1.38%) |
Sep 29, 2022 | 197.88 | 198.02 | 194.02 | 195.80 | 1,752,038 | -4.00(-2.00%) |
Sep 28, 2022 | 196.37 | 200.86 | 195.52 | 199.80 | 5,332,761 | +3.98(+2.03%) |
Sep 27, 2022 | 198.51 | 199.60 | 194.52 | 195.82 | 1,839,272 | -0.39(-0.20%) |
Sep 26, 2022 | 197.34 | 199.59 | 195.57 | 196.21 | 2,125,538 | -2.09(-1.05%) |
Sep 23, 2022 | 199.62 | 199.80 | 195.78 | 198.29 | 1,324,663 | -3.52(-1.74%) |
Sep 22, 2022 | 203.53 | 203.84 | 201.46 | 201.81 | 955,843 | -2.03(-0.99%) |
Sep 21, 2022 | 208.51 | 210.35 | 203.84 | 203.84 | 1,120,676 | -3.63(-1.75%) |
Sep 20, 2022 | 208.06 | 208.58 | 206.00 | 207.47 | 1,450,325 | -2.44(-1.16%) |
Sep 19, 2022 | 206.52 | 209.97 | 206.47 | 209.90 | 764,016 | +1.61(+0.77%) |
Sep 16, 2022 | 208.06 | 208.64 | 206.58 | 208.30 | 2,511,156 | -2.05(-0.97%) |
Sep 15, 2022 | 211.73 | 213.47 | 209.55 | 210.34 | 678,386 | -2.29(-1.08%) |
Sep 14, 2022 | 212.66 | 213.36 | 210.74 | 212.63 | 1,097,195 | +0.80(+0.38%) |
Sep 13, 2022 | 216.49 | 216.90 | 211.18 | 211.83 | 786,738 | -9.50(-4.29%) |
Sep 12, 2022 | 220.01 | 221.74 | 219.99 | 221.33 | 867,572 | +2.32(+1.06%) |
Sep 09, 2022 | 216.90 | 219.46 | 216.75 | 219.01 | 557,945 | +3.59(+1.67%) |
Sep 08, 2022 | 212.52 | 215.53 | 211.90 | 215.41 | 813,894 | +1.60(+0.75%) |
Sep 07, 2022 | 209.89 | 214.26 | 209.68 | 213.82 | 1,307,204 | +3.94(+1.88%) |
Sep 06, 2022 | 211.46 | 211.75 | 208.69 | 209.87 | 805,280 | -0.90(-0.43%) |
Sep 02, 2022 | 215.13 | 215.76 | 209.81 | 210.77 | 968,994 | -2.19(-1.03%) |
Sep 01, 2022 | 211.20 | 213.10 | 209.49 | 212.96 | 1,824,321 | +0.36(+0.17%) |
Aug 31, 2022 | 215.17 | 215.86 | 212.54 | 212.60 | 1,024,012 | -1.66(-0.77%) |
Aug 30, 2022 | 217.33 | 217.35 | 213.03 | 214.26 | 751,954 | -2.25(-1.04%) |
Aug 29, 2022 | 216.55 | 218.35 | 215.91 | 216.50 | 622,035 | -1.63(-0.75%) |
Aug 26, 2022 | 225.58 | 225.86 | 218.06 | 218.13 | 495,097 | -7.53(-3.34%) |
Aug 25, 2022 | 223.24 | 225.69 | 222.87 | 225.66 | 374,165 | +3.20(+1.44%) |
Aug 24, 2022 | 221.55 | 223.26 | 221.10 | 222.46 | 501,739 | +0.86(+0.39%) |
Aug 23, 2022 | 222.19 | 223.34 | 221.39 | 221.60 | 687,125 | -0.58(-0.26%) |
Aug 22, 2022 | 224.03 | 224.32 | 221.65 | 222.18 | 556,751 | -4.65(-2.05%) |
Aug 19, 2022 | 228.57 | 228.68 | 226.34 | 226.83 | 368,948 | -3.26(-1.42%) |
Aug 18, 2022 | 229.67 | 230.54 | 228.92 | 230.09 | 298,218 | +0.53(+0.23%) |
Aug 17, 2022 | 229.25 | 231.04 | 228.41 | 229.56 | 537,364 | -1.86(-0.80%) |
Aug 16, 2022 | 230.38 | 232.51 | 229.87 | 231.41 | 342,336 | +0.44(+0.19%) |
Aug 15, 2022 | 228.64 | 231.26 | 228.64 | 230.98 | 611,523 | +0.90(+0.39%) |
Aug 12, 2022 | 227.49 | 230.18 | 226.97 | 230.08 | 687,302 | +3.86(+1.70%) |
Aug 11, 2022 | 227.85 | 229.16 | 225.89 | 226.22 | 1,020,540 | -0.08(-0.03%) |
Aug 10, 2022 | 225.43 | 226.44 | 224.52 | 226.30 | 640,813 | +4.99(+2.25%) |
Aug 09, 2022 | 222.15 | 222.27 | 220.76 | 221.32 | 531,475 | -1.22(-0.55%) |
Aug 08, 2022 | 223.34 | 225.04 | 221.95 | 222.53 | 874,961 | +0.00(+0.00%) |
Aug 05, 2022 | 220.30 | 222.90 | 220.17 | 222.53 | 663,325 | -0.22(-0.10%) |
Aug 04, 2022 | 222.84 | 223.17 | 221.84 | 222.75 | 387,815 | -0.07(-0.03%) |
Aug 03, 2022 | 220.67 | 223.52 | 220.33 | 222.82 | 710,232 | +3.52(+1.60%) |
Aug 02, 2022 | 219.59 | 221.91 | 218.66 | 219.30 | 460,371 | -1.32(-0.60%) |
Aug 01, 2022 | 219.61 | 221.97 | 219.14 | 220.62 | 1,327,389 | -0.46(-0.21%) |
Jul 29, 2022 | 218.58 | 221.65 | 218.30 | 221.08 | 1,014,029 | +3.09(+1.42%) |
Jul 28, 2022 | 215.45 | 218.32 | 213.62 | 218.00 | 955,990 | +2.71(+1.26%) |
Jul 27, 2022 | 211.80 | 216.21 | 211.53 | 215.29 | 872,398 | +5.52(+2.63%) |
Jul 26, 2022 | 211.46 | 211.46 | 209.29 | 209.77 | 1,593,914 | -2.68(-1.26%) |
Jul 25, 2022 | 212.68 | 212.92 | 211.22 | 212.44 | 714,591 | +0.21(+0.10%) |
Jul 22, 2022 | 214.42 | 215.35 | 211.01 | 212.23 | 902,597 | -2.20(-1.03%) |
Jul 21, 2022 | 212.14 | 214.43 | 210.61 | 214.43 | 884,433 | +2.12(+1.00%) |
Jul 20, 2022 | 210.59 | 213.04 | 210.11 | 212.31 | 690,361 | +1.69(+0.80%) |
Jul 19, 2022 | 207.22 | 210.89 | 206.92 | 210.61 | 817,110 | +5.66(+2.76%) |
Jul 18, 2022 | 208.39 | 208.80 | 204.38 | 204.96 | 1,296,112 | -1.59(-0.77%) |
Jul 15, 2022 | 205.09 | 206.62 | 203.93 | 206.54 | 917,269 | +3.97(+1.96%) |
Jul 14, 2022 | 200.66 | 202.95 | 199.06 | 202.57 | 649,150 | -0.86(-0.42%) |
Jul 13, 2022 | 201.67 | 204.97 | 201.01 | 203.43 | 1,310,605 | -0.94(-0.46%) |
Jul 12, 2022 | 206.09 | 207.37 | 203.41 | 204.36 | 707,472 | -1.85(-0.90%) |
Jul 11, 2022 | 207.16 | 207.66 | 205.83 | 206.21 | 839,323 | -2.58(-1.24%) |
Jul 08, 2022 | 207.84 | 209.92 | 207.11 | 208.79 | 700,685 | -0.29(-0.14%) |
Jul 07, 2022 | 206.75 | 209.44 | 206.47 | 209.08 | 1,181,395 | +3.38(+1.64%) |
Jul 06, 2022 | 205.14 | 207.09 | 203.81 | 205.71 | 1,661,174 | +0.42(+0.20%) |
Jul 05, 2022 | 201.91 | 205.29 | 200.15 | 205.29 | 2,313,842 | +0.74(+0.36%) |