Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 210.86 | 213.53 | 207.80 | 207.88 | 2,265,200 | -3.59(-1.70%) |
Sep 29, 2022 | 213.93 | 214.24 | 209.19 | 211.46 | 1,987,532 | -5.06(-2.34%) |
Sep 28, 2022 | 213.39 | 217.71 | 211.57 | 216.52 | 2,234,543 | +3.75(+1.76%) |
Sep 27, 2022 | 215.30 | 216.97 | 211.11 | 212.77 | 2,249,844 | +0.16(+0.07%) |
Sep 26, 2022 | 213.06 | 216.38 | 212.10 | 212.61 | 3,060,795 | -1.43(-0.67%) |
Sep 23, 2022 | 215.35 | 215.39 | 211.21 | 214.04 | 2,145,979 | -3.34(-1.54%) |
Sep 22, 2022 | 218.95 | 219.72 | 216.69 | 217.38 | 2,037,969 | -2.53(-1.15%) |
Sep 21, 2022 | 224.88 | 227.37 | 219.90 | 219.91 | 1,839,996 | -3.88(-1.73%) |
Sep 20, 2022 | 223.90 | 225.34 | 222.08 | 223.79 | 1,568,795 | -2.12(-0.94%) |
Sep 19, 2022 | 222.08 | 226.00 | 222.00 | 225.91 | 2,100,386 | +1.88(+0.84%) |
Sep 16, 2022 | 223.40 | 224.45 | 221.65 | 224.03 | 1,659,988 | -2.02(-0.89%) |
Sep 15, 2022 | 228.27 | 230.15 | 225.04 | 226.05 | 3,061,198 | -3.36(-1.46%) |
Sep 14, 2022 | 228.92 | 230.26 | 227.23 | 229.41 | 1,366,301 | +1.27(+0.56%) |
Sep 13, 2022 | 233.94 | 234.19 | 227.47 | 228.14 | 1,065,315 | -11.67(-4.87%) |
Sep 12, 2022 | 238.04 | 239.89 | 237.97 | 239.81 | 1,313,145 | +2.92(+1.23%) |
Sep 09, 2022 | 234.11 | 237.38 | 234.11 | 236.89 | 936,956 | +4.46(+1.92%) |
Sep 08, 2022 | 229.35 | 233.05 | 228.79 | 232.43 | 1,614,606 | +1.26(+0.55%) |
Sep 07, 2022 | 227.06 | 231.83 | 226.73 | 231.17 | 1,089,694 | +4.40(+1.94%) |
Sep 06, 2022 | 228.22 | 228.80 | 225.06 | 226.77 | 1,317,112 | -0.81(-0.36%) |
Sep 02, 2022 | 232.68 | 233.53 | 226.42 | 227.58 | 1,468,718 | -2.75(-1.19%) |
Sep 01, 2022 | 228.42 | 230.56 | 225.91 | 230.33 | 2,911,598 | +0.04(+0.02%) |
Aug 31, 2022 | 233.62 | 234.46 | 230.19 | 230.29 | 1,710,741 | -1.90(-0.82%) |
Aug 30, 2022 | 235.80 | 236.16 | 230.44 | 232.19 | 1,587,421 | -2.49(-1.06%) |
Aug 29, 2022 | 234.91 | 236.63 | 233.86 | 234.68 | 1,980,154 | -2.22(-0.94%) |
Aug 26, 2022 | 245.96 | 246.63 | 236.83 | 236.90 | 1,487,138 | -9.37(-3.81%) |
Aug 25, 2022 | 243.60 | 246.37 | 243.06 | 246.27 | 1,318,894 | +3.80(+1.57%) |
Aug 24, 2022 | 241.79 | 243.75 | 241.27 | 242.47 | 1,159,664 | +0.62(+0.26%) |
Aug 23, 2022 | 242.08 | 243.82 | 241.45 | 241.85 | 782,434 | -0.49(-0.20%) |
Aug 22, 2022 | 244.93 | 244.93 | 241.71 | 242.34 | 1,515,060 | -5.80(-2.34%) |
Aug 19, 2022 | 250.04 | 250.47 | 247.52 | 248.14 | 861,165 | -4.19(-1.66%) |
Aug 18, 2022 | 251.57 | 253.02 | 250.61 | 252.33 | 799,938 | +0.60(+0.24%) |
Aug 17, 2022 | 251.30 | 253.64 | 250.31 | 251.73 | 1,366,479 | -1.97(-0.78%) |
Aug 16, 2022 | 252.94 | 255.05 | 251.51 | 253.70 | 1,993,366 | +0.02(+0.01%) |
Aug 15, 2022 | 251.03 | 254.08 | 251.03 | 253.68 | 2,795,305 | +1.48(+0.59%) |
Aug 12, 2022 | 248.88 | 252.22 | 248.24 | 252.20 | 1,107,667 | +4.76(+1.92%) |
Aug 11, 2022 | 250.32 | 251.55 | 246.95 | 247.44 | 1,953,083 | -1.18(-0.48%) |
Aug 10, 2022 | 247.42 | 248.83 | 246.20 | 248.63 | 1,309,046 | +6.30(+2.60%) |
Aug 09, 2022 | 243.59 | 243.79 | 241.63 | 242.33 | 1,450,310 | -2.21(-0.90%) |
Aug 08, 2022 | 245.93 | 248.22 | 243.67 | 244.54 | 2,450,720 | -0.59(-0.24%) |
Aug 05, 2022 | 242.68 | 246.01 | 242.47 | 245.13 | 1,211,685 | -0.75(-0.30%) |
Aug 04, 2022 | 245.11 | 246.17 | 243.74 | 245.88 | 1,104,631 | +0.75(+0.31%) |
Aug 03, 2022 | 241.34 | 245.90 | 241.34 | 245.13 | 984,285 | +5.16(+2.15%) |
Aug 02, 2022 | 239.55 | 242.98 | 238.46 | 239.97 | 1,064,354 | -1.04(-0.43%) |
Aug 01, 2022 | 239.93 | 243.34 | 239.28 | 241.01 | 3,258,934 | -0.57(-0.24%) |
Jul 29, 2022 | 238.49 | 242.24 | 237.87 | 241.58 | 1,796,655 | +4.51(+1.90%) |
Jul 28, 2022 | 233.85 | 237.54 | 231.59 | 237.07 | 1,875,110 | +3.73(+1.60%) |
Jul 27, 2022 | 228.53 | 234.53 | 228.08 | 233.33 | 1,325,993 | +8.05(+3.57%) |
Jul 26, 2022 | 227.97 | 228.21 | 224.74 | 225.28 | 1,320,988 | -4.12(-1.80%) |
Jul 25, 2022 | 230.23 | 230.37 | 227.93 | 229.40 | 2,183,876 | -0.67(-0.29%) |
Jul 22, 2022 | 233.11 | 234.38 | 228.73 | 230.07 | 2,229,348 | -3.13(-1.34%) |
Jul 21, 2022 | 229.99 | 233.26 | 228.45 | 233.21 | 2,001,625 | +3.22(+1.40%) |
Jul 20, 2022 | 227.49 | 231.05 | 227.17 | 229.98 | 1,837,881 | +2.61(+1.15%) |
Jul 19, 2022 | 223.42 | 227.60 | 222.33 | 227.37 | 1,976,329 | +6.48(+2.93%) |
Jul 18, 2022 | 225.02 | 225.98 | 220.14 | 220.89 | 3,144,116 | -2.13(-0.95%) |
Jul 15, 2022 | 221.49 | 223.19 | 220.64 | 223.02 | 4,526,477 | +3.85(+1.76%) |
Jul 14, 2022 | 216.75 | 219.73 | 214.22 | 219.16 | 3,682,906 | +0.38(+0.18%) |
Jul 13, 2022 | 215.88 | 220.55 | 214.92 | 218.78 | 4,312,414 | -0.70(-0.32%) |
Jul 12, 2022 | 222.68 | 224.23 | 218.25 | 219.48 | 1,189,713 | -2.74(-1.23%) |
Jul 11, 2022 | 224.29 | 224.55 | 221.66 | 222.22 | 2,082,062 | -3.77(-1.67%) |
Jul 08, 2022 | 224.07 | 227.05 | 223.36 | 225.99 | 1,968,451 | +0.17(+0.07%) |
Jul 07, 2022 | 222.17 | 226.30 | 222.17 | 225.82 | 1,739,306 | +4.21(+1.90%) |
Jul 06, 2022 | 220.55 | 223.23 | 219.43 | 221.62 | 1,630,594 | +1.06(+0.48%) |
Jul 05, 2022 | 215.04 | 220.61 | 213.79 | 220.56 | 2,990,076 | +2.78(+1.28%) |