Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 199.80 | 201.21 | 196.54 | 196.56 | 220,660 | -4.02(-2.00%) |
Sep 29, 2022 | 202.80 | 202.80 | 198.43 | 200.58 | 155,167 | -3.58(-1.75%) |
Sep 28, 2022 | 199.78 | 205.25 | 199.22 | 204.16 | 304,081 | +4.58(+2.29%) |
Sep 27, 2022 | 199.49 | 201.87 | 197.34 | 199.58 | 554,319 | +1.44(+0.73%) |
Sep 26, 2022 | 199.94 | 201.83 | 197.11 | 198.14 | 175,165 | -3.70(-1.83%) |
Sep 23, 2022 | 203.51 | 203.57 | 199.34 | 201.84 | 450,116 | -4.81(-2.33%) |
Sep 22, 2022 | 211.87 | 211.87 | 206.08 | 206.65 | 367,359 | -5.60(-2.64%) |
Sep 21, 2022 | 216.00 | 218.48 | 212.20 | 212.25 | 225,798 | -3.15(-1.46%) |
Sep 20, 2022 | 217.18 | 217.92 | 213.53 | 215.40 | 82,877 | -3.97(-1.81%) |
Sep 19, 2022 | 213.75 | 219.86 | 213.75 | 219.37 | 142,880 | +3.73(+1.73%) |
Sep 16, 2022 | 215.32 | 217.03 | 213.41 | 215.64 | 453,967 | -9.67(-4.29%) |
Sep 15, 2022 | 228.73 | 230.12 | 224.78 | 225.31 | 137,200 | -2.74(-1.20%) |
Sep 14, 2022 | 227.97 | 228.42 | 223.56 | 228.05 | 523,829 | -1.19(-0.52%) |
Sep 13, 2022 | 231.77 | 234.04 | 228.28 | 229.24 | 208,745 | -8.83(-3.71%) |
Sep 12, 2022 | 237.07 | 238.93 | 236.82 | 238.07 | 235,678 | +2.64(+1.12%) |
Sep 09, 2022 | 233.06 | 235.84 | 233.06 | 235.43 | 578,938 | +4.22(+1.83%) |
Sep 08, 2022 | 229.73 | 231.36 | 227.88 | 231.21 | 190,735 | +0.51(+0.22%) |
Sep 07, 2022 | 227.11 | 231.47 | 226.20 | 230.70 | 313,685 | +2.48(+1.09%) |
Sep 06, 2022 | 228.27 | 229.39 | 225.56 | 228.22 | 157,542 | +0.48(+0.21%) |
Sep 02, 2022 | 232.77 | 232.77 | 226.49 | 227.74 | 262,166 | -1.80(-0.78%) |
Sep 01, 2022 | 227.45 | 229.68 | 225.81 | 229.54 | 235,569 | +0.94(+0.41%) |
Aug 31, 2022 | 231.23 | 231.92 | 228.33 | 228.60 | 209,680 | -1.67(-0.73%) |
Aug 30, 2022 | 235.06 | 235.06 | 229.63 | 230.27 | 437,136 | -3.37(-1.44%) |
Aug 29, 2022 | 233.09 | 235.91 | 232.89 | 233.64 | 154,693 | -1.63(-0.69%) |
Aug 26, 2022 | 243.39 | 243.65 | 235.11 | 235.27 | 175,240 | -8.45(-3.47%) |
Aug 25, 2022 | 241.66 | 243.94 | 241.29 | 243.72 | 59,981 | +3.28(+1.36%) |
Aug 24, 2022 | 239.31 | 241.61 | 239.17 | 240.44 | 143,763 | +0.83(+0.35%) |
Aug 23, 2022 | 238.69 | 241.15 | 238.69 | 239.61 | 173,754 | +0.24(+0.10%) |
Aug 22, 2022 | 240.62 | 240.62 | 238.53 | 239.37 | 342,965 | -3.57(-1.47%) |
Aug 19, 2022 | 245.36 | 245.36 | 242.36 | 242.94 | 112,717 | -3.88(-1.57%) |
Aug 18, 2022 | 246.11 | 247.26 | 244.92 | 246.82 | 58,653 | +1.23(+0.50%) |
Aug 17, 2022 | 245.68 | 246.97 | 243.71 | 245.59 | 183,199 | -4.09(-1.64%) |
Aug 16, 2022 | 246.60 | 250.87 | 246.60 | 249.68 | 119,363 | +1.73(+0.70%) |
Aug 15, 2022 | 246.78 | 248.63 | 246.78 | 247.95 | 155,647 | -0.28(-0.11%) |
Aug 12, 2022 | 247.18 | 248.23 | 246.08 | 248.23 | 85,963 | +1.59(+0.64%) |
Aug 11, 2022 | 247.14 | 249.64 | 246.10 | 246.64 | 118,544 | +1.41(+0.57%) |
Aug 10, 2022 | 241.90 | 246.17 | 241.85 | 245.23 | 176,300 | +7.77(+3.27%) |
Aug 09, 2022 | 238.42 | 238.88 | 236.80 | 237.46 | 46,244 | -1.90(-0.79%) |
Aug 08, 2022 | 241.25 | 242.09 | 239.03 | 239.36 | 132,999 | +0.01(+0.00%) |
Aug 05, 2022 | 235.62 | 239.45 | 235.62 | 239.35 | 131,893 | +1.46(+0.61%) |
Aug 04, 2022 | 236.07 | 238.34 | 236.07 | 237.89 | 138,465 | +2.02(+0.86%) |
Aug 03, 2022 | 233.51 | 236.39 | 233.51 | 235.87 | 54,736 | +3.40(+1.46%) |
Aug 02, 2022 | 234.53 | 234.53 | 230.99 | 232.47 | 70,670 | -1.74(-0.74%) |
Aug 01, 2022 | 231.55 | 234.97 | 231.19 | 234.21 | 113,302 | +1.31(+0.56%) |
Jul 29, 2022 | 228.21 | 233.59 | 227.85 | 232.91 | 131,150 | +4.66(+2.04%) |
Jul 28, 2022 | 222.94 | 228.37 | 222.94 | 228.24 | 160,850 | +4.28(+1.91%) |
Jul 27, 2022 | 221.48 | 224.91 | 219.08 | 223.96 | 112,214 | +4.14(+1.88%) |
Jul 26, 2022 | 220.59 | 221.99 | 218.89 | 219.82 | 151,292 | -4.03(-1.80%) |
Jul 25, 2022 | 223.36 | 224.54 | 221.61 | 223.85 | 160,967 | +1.17(+0.53%) |
Jul 22, 2022 | 224.54 | 225.05 | 221.47 | 222.68 | 211,330 | -1.13(-0.50%) |
Jul 21, 2022 | 223.56 | 224.79 | 222.22 | 223.81 | 133,784 | -0.76(-0.34%) |
Jul 20, 2022 | 222.92 | 225.17 | 221.84 | 224.57 | 114,297 | +1.62(+0.73%) |
Jul 19, 2022 | 217.73 | 223.21 | 217.73 | 222.95 | 146,258 | +7.63(+3.54%) |
Jul 18, 2022 | 216.00 | 218.81 | 214.69 | 215.32 | 204,805 | +0.92(+0.43%) |
Jul 15, 2022 | 212.05 | 214.55 | 212.05 | 214.40 | 128,760 | +4.71(+2.25%) |
Jul 14, 2022 | 207.82 | 209.94 | 207.05 | 209.69 | 120,000 | -0.99(-0.47%) |
Jul 13, 2022 | 209.74 | 211.98 | 207.66 | 210.68 | 220,063 | -2.27(-1.07%) |
Jul 12, 2022 | 211.90 | 215.29 | 210.86 | 212.95 | 122,812 | -0.73(-0.34%) |
Jul 11, 2022 | 214.28 | 215.60 | 213.18 | 213.68 | 113,094 | -2.28(-1.06%) |
Jul 08, 2022 | 216.92 | 217.30 | 213.32 | 215.96 | 86,686 | -1.31(-0.60%) |
Jul 07, 2022 | 215.72 | 217.88 | 213.79 | 217.27 | 108,511 | +3.31(+1.55%) |
Jul 06, 2022 | 213.99 | 215.81 | 211.59 | 213.96 | 157,698 | -0.49(-0.23%) |
Jul 05, 2022 | 212.25 | 214.54 | 210.66 | 214.45 | 95,705 | -0.97(-0.45%) |