Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 211.78 | 214.94 | 209.84 | 209.88 | 1,742,365 | -3.35(-1.57%) |
Sep 29, 2022 | 219.02 | 220.31 | 210.47 | 213.23 | 1,890,723 | -8.54(-3.85%) |
Sep 28, 2022 | 219.87 | 222.56 | 218.01 | 221.78 | 1,622,862 | +2.00(+0.91%) |
Sep 27, 2022 | 228.96 | 229.57 | 217.49 | 219.78 | 2,211,994 | -6.20(-2.74%) |
Sep 26, 2022 | 221.52 | 227.81 | 219.24 | 225.98 | 1,677,636 | +3.34(+1.50%) |
Sep 23, 2022 | 225.52 | 226.90 | 219.27 | 222.63 | 1,434,407 | -5.73(-2.51%) |
Sep 22, 2022 | 230.06 | 231.01 | 226.50 | 228.36 | 1,141,813 | -2.87(-1.24%) |
Sep 21, 2022 | 238.71 | 240.53 | 231.23 | 231.23 | 1,316,766 | -1.59(-0.68%) |
Sep 20, 2022 | 232.35 | 234.71 | 230.84 | 232.82 | 1,189,434 | -2.10(-0.89%) |
Sep 19, 2022 | 229.70 | 234.93 | 229.42 | 234.92 | 1,065,789 | +2.22(+0.95%) |
Sep 16, 2022 | 235.08 | 235.75 | 231.00 | 232.71 | 1,745,403 | -5.25(-2.21%) |
Sep 15, 2022 | 237.06 | 242.15 | 236.59 | 237.95 | 1,320,373 | -1.32(-0.55%) |
Sep 14, 2022 | 238.81 | 241.04 | 235.91 | 239.28 | 1,067,295 | +0.86(+0.36%) |
Sep 13, 2022 | 241.08 | 243.70 | 238.09 | 238.42 | 1,262,267 | -9.88(-3.98%) |
Sep 12, 2022 | 246.90 | 253.02 | 246.57 | 248.30 | 1,383,997 | +2.45(+1.00%) |
Sep 09, 2022 | 243.09 | 246.96 | 243.01 | 245.85 | 1,624,094 | +4.82(+2.00%) |
Sep 08, 2022 | 238.45 | 242.75 | 236.61 | 241.03 | 1,614,809 | -0.05(-0.02%) |
Sep 07, 2022 | 240.19 | 242.89 | 237.13 | 241.07 | 1,831,186 | +1.79(+0.75%) |
Sep 06, 2022 | 242.37 | 244.15 | 238.06 | 239.29 | 1,481,045 | -2.11(-0.87%) |
Sep 02, 2022 | 248.24 | 248.66 | 239.97 | 241.40 | 1,057,106 | -2.78(-1.14%) |
Sep 01, 2022 | 245.13 | 245.70 | 240.19 | 244.18 | 1,907,863 | -3.11(-1.26%) |
Aug 31, 2022 | 251.09 | 252.11 | 247.25 | 247.29 | 1,535,442 | -2.65(-1.06%) |
Aug 30, 2022 | 253.46 | 255.26 | 247.69 | 249.94 | 1,009,594 | -2.07(-0.82%) |
Aug 29, 2022 | 250.91 | 256.55 | 250.91 | 252.01 | 802,773 | -1.98(-0.78%) |
Aug 26, 2022 | 269.81 | 270.90 | 253.66 | 253.99 | 1,180,297 | -14.97(-5.57%) |
Aug 25, 2022 | 258.92 | 269.20 | 258.54 | 268.96 | 1,202,357 | +11.53(+4.48%) |
Aug 24, 2022 | 257.99 | 259.43 | 255.86 | 257.43 | 1,211,242 | -0.13(-0.05%) |
Aug 23, 2022 | 255.70 | 259.87 | 255.62 | 257.56 | 952,441 | +0.28(+0.11%) |
Aug 22, 2022 | 259.37 | 262.41 | 256.76 | 257.28 | 1,268,574 | -7.77(-2.93%) |
Aug 19, 2022 | 271.75 | 271.78 | 263.50 | 265.05 | 1,493,743 | -8.09(-2.96%) |
Aug 18, 2022 | 262.83 | 275.88 | 260.10 | 273.13 | 2,526,655 | +4.95(+1.84%) |
Aug 17, 2022 | 264.84 | 269.77 | 263.61 | 268.19 | 1,237,049 | +0.40(+0.15%) |
Aug 16, 2022 | 266.70 | 269.71 | 264.86 | 267.79 | 1,110,670 | -0.25(-0.09%) |
Aug 15, 2022 | 265.14 | 268.74 | 264.21 | 268.04 | 1,070,764 | +0.96(+0.36%) |
Aug 12, 2022 | 265.65 | 267.13 | 262.62 | 267.08 | 1,113,815 | +4.87(+1.86%) |
Aug 11, 2022 | 266.51 | 268.24 | 261.25 | 262.21 | 1,053,469 | -2.07(-0.79%) |
Aug 10, 2022 | 261.90 | 265.87 | 261.90 | 264.29 | 821,752 | +6.66(+2.59%) |
Aug 09, 2022 | 260.64 | 261.06 | 257.01 | 257.63 | 1,073,247 | -4.39(-1.68%) |
Aug 08, 2022 | 261.30 | 265.14 | 260.34 | 262.02 | 1,137,544 | -0.56(-0.21%) |
Aug 05, 2022 | 260.65 | 263.79 | 258.43 | 262.58 | 1,030,220 | -2.49(-0.94%) |
Aug 04, 2022 | 261.41 | 265.67 | 260.45 | 265.07 | 870,410 | +3.64(+1.39%) |
Aug 03, 2022 | 261.42 | 262.14 | 256.93 | 261.44 | 1,392,440 | +1.13(+0.44%) |
Aug 02, 2022 | 262.35 | 265.11 | 259.12 | 260.30 | 1,328,202 | -4.97(-1.87%) |
Aug 01, 2022 | 262.22 | 266.41 | 260.15 | 265.27 | 1,422,294 | +0.40(+0.15%) |
Jul 29, 2022 | 264.42 | 265.89 | 262.86 | 264.87 | 1,418,681 | +1.75(+0.67%) |
Jul 28, 2022 | 257.07 | 263.70 | 252.96 | 263.12 | 1,498,163 | +7.63(+2.99%) |
Jul 27, 2022 | 247.48 | 256.40 | 246.20 | 255.48 | 1,295,058 | +11.25(+4.61%) |
Jul 26, 2022 | 247.69 | 248.22 | 243.14 | 244.23 | 1,000,884 | -6.66(-2.66%) |
Jul 25, 2022 | 252.01 | 252.01 | 246.37 | 250.90 | 599,286 | -1.37(-0.54%) |
Jul 22, 2022 | 255.41 | 257.79 | 250.17 | 252.26 | 825,810 | -2.39(-0.94%) |
Jul 21, 2022 | 250.30 | 254.91 | 249.00 | 254.66 | 1,277,527 | +4.63(+1.85%) |
Jul 20, 2022 | 247.89 | 250.90 | 245.76 | 250.03 | 1,040,008 | +2.33(+0.94%) |
Jul 19, 2022 | 242.07 | 247.93 | 239.93 | 247.70 | 1,090,868 | +9.34(+3.92%) |
Jul 18, 2022 | 241.36 | 246.67 | 237.52 | 238.37 | 917,265 | +0.22(+0.09%) |
Jul 15, 2022 | 239.34 | 240.58 | 237.20 | 238.14 | 816,327 | +1.51(+0.64%) |
Jul 14, 2022 | 235.67 | 237.30 | 233.42 | 236.63 | 934,515 | -1.42(-0.59%) |
Jul 13, 2022 | 232.16 | 241.31 | 231.33 | 238.04 | 1,069,458 | +1.11(+0.47%) |
Jul 12, 2022 | 236.62 | 239.84 | 235.20 | 236.94 | 1,251,029 | -1.25(-0.53%) |
Jul 11, 2022 | 242.01 | 243.73 | 237.42 | 238.19 | 1,410,923 | -5.71(-2.34%) |
Jul 08, 2022 | 249.28 | 249.52 | 241.27 | 243.90 | 1,399,476 | -7.62(-3.03%) |
Jul 07, 2022 | 250.41 | 252.17 | 248.39 | 251.53 | 1,050,730 | +2.04(+0.82%) |
Jul 06, 2022 | 252.04 | 254.06 | 249.25 | 249.49 | 1,357,998 | -1.74(-0.69%) |
Jul 05, 2022 | 242.19 | 251.52 | 241.71 | 251.22 | 1,148,762 | +2.43(+0.98%) |