Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 221.40 | 225.54 | 220.54 | 222.68 | 1,589,261 | +2.48(+1.13%) |
Sep 29, 2022 | 221.20 | 222.23 | 217.78 | 220.20 | 1,172,818 | -3.05(-1.37%) |
Sep 28, 2022 | 220.72 | 224.69 | 219.41 | 223.25 | 998,256 | +4.00(+1.82%) |
Sep 27, 2022 | 222.59 | 224.10 | 216.97 | 219.25 | 1,154,776 | -0.70(-0.32%) |
Sep 26, 2022 | 223.55 | 224.64 | 219.04 | 219.95 | 1,233,187 | -5.29(-2.35%) |
Sep 23, 2022 | 224.03 | 225.47 | 221.77 | 225.24 | 1,194,610 | -1.38(-0.61%) |
Sep 22, 2022 | 229.86 | 230.31 | 226.54 | 226.62 | 923,717 | -2.79(-1.22%) |
Sep 21, 2022 | 234.18 | 235.66 | 229.36 | 229.41 | 603,428 | -3.26(-1.40%) |
Sep 20, 2022 | 234.14 | 234.67 | 231.20 | 232.67 | 637,716 | -4.27(-1.80%) |
Sep 19, 2022 | 232.59 | 237.20 | 232.56 | 236.94 | 752,476 | +1.92(+0.82%) |
Sep 16, 2022 | 235.71 | 235.81 | 231.91 | 235.02 | 1,576,323 | -1.05(-0.45%) |
Sep 15, 2022 | 242.13 | 242.31 | 235.80 | 236.07 | 743,940 | -6.38(-2.63%) |
Sep 14, 2022 | 242.78 | 243.38 | 240.03 | 242.45 | 726,288 | -0.86(-0.35%) |
Sep 13, 2022 | 245.13 | 247.40 | 242.80 | 243.31 | 874,998 | -7.05(-2.82%) |
Sep 12, 2022 | 246.09 | 250.84 | 245.26 | 250.35 | 923,075 | +6.20(+2.54%) |
Sep 09, 2022 | 242.64 | 244.51 | 241.70 | 244.15 | 741,798 | +2.98(+1.24%) |
Sep 08, 2022 | 238.62 | 241.56 | 237.59 | 241.17 | 578,339 | +0.05(+0.02%) |
Sep 07, 2022 | 234.15 | 241.38 | 233.89 | 241.12 | 1,091,464 | +7.23(+3.09%) |
Sep 06, 2022 | 235.69 | 235.90 | 232.48 | 233.89 | 1,241,162 | -0.34(-0.15%) |
Sep 02, 2022 | 240.93 | 241.29 | 233.57 | 234.23 | 1,380,597 | -3.30(-1.39%) |
Sep 01, 2022 | 238.01 | 238.85 | 236.10 | 237.53 | 966,334 | -2.33(-0.97%) |
Aug 31, 2022 | 244.63 | 244.80 | 239.76 | 239.86 | 1,226,157 | -3.23(-1.33%) |
Aug 30, 2022 | 249.22 | 249.22 | 242.80 | 243.09 | 909,864 | -4.61(-1.86%) |
Aug 29, 2022 | 247.02 | 249.89 | 246.41 | 247.69 | 669,094 | -1.45(-0.58%) |
Aug 26, 2022 | 253.97 | 254.61 | 249.03 | 249.15 | 1,119,948 | -4.14(-1.64%) |
Aug 25, 2022 | 250.76 | 253.38 | 249.08 | 253.29 | 652,150 | +3.68(+1.47%) |
Aug 24, 2022 | 248.73 | 250.68 | 247.82 | 249.61 | 598,114 | +1.33(+0.54%) |
Aug 23, 2022 | 246.52 | 249.28 | 246.42 | 248.28 | 852,975 | +0.39(+0.16%) |
Aug 22, 2022 | 247.32 | 248.70 | 246.35 | 247.89 | 709,338 | -2.65(-1.06%) |
Aug 19, 2022 | 253.68 | 254.25 | 249.30 | 250.54 | 981,817 | -3.71(-1.46%) |
Aug 18, 2022 | 255.45 | 255.54 | 253.63 | 254.25 | 765,148 | -0.38(-0.15%) |
Aug 17, 2022 | 256.89 | 258.60 | 253.51 | 254.63 | 1,231,373 | -5.26(-2.03%) |
Aug 16, 2022 | 258.62 | 260.93 | 258.16 | 259.89 | 925,231 | -0.54(-0.21%) |
Aug 15, 2022 | 257.37 | 261.18 | 256.68 | 260.44 | 1,173,919 | +3.07(+1.19%) |
Aug 12, 2022 | 253.55 | 258.15 | 252.30 | 257.37 | 940,870 | +5.77(+2.29%) |
Aug 11, 2022 | 253.87 | 254.91 | 250.98 | 251.60 | 872,918 | -0.78(-0.31%) |
Aug 10, 2022 | 252.61 | 254.81 | 251.80 | 252.38 | 882,588 | +6.53(+2.65%) |
Aug 09, 2022 | 248.70 | 248.80 | 245.46 | 245.85 | 869,673 | -2.86(-1.15%) |
Aug 08, 2022 | 250.83 | 253.16 | 248.55 | 248.71 | 1,218,974 | -0.83(-0.33%) |
Aug 05, 2022 | 243.91 | 249.82 | 243.38 | 249.54 | 1,480,197 | +4.67(+1.91%) |
Aug 04, 2022 | 235.72 | 247.19 | 235.72 | 244.87 | 1,879,567 | +11.42(+4.89%) |
Aug 03, 2022 | 233.11 | 233.99 | 230.42 | 233.45 | 1,474,646 | +1.51(+0.65%) |
Aug 02, 2022 | 233.48 | 234.60 | 228.43 | 231.94 | 1,080,764 | -2.97(-1.27%) |
Aug 01, 2022 | 234.68 | 235.48 | 232.40 | 234.92 | 1,131,973 | -0.93(-0.39%) |
Jul 29, 2022 | 233.59 | 237.23 | 233.59 | 235.85 | 1,088,662 | +3.80(+1.64%) |
Jul 28, 2022 | 227.47 | 232.15 | 226.83 | 232.05 | 834,484 | +6.02(+2.67%) |
Jul 27, 2022 | 222.93 | 226.93 | 220.88 | 226.02 | 824,363 | +3.10(+1.39%) |
Jul 26, 2022 | 222.13 | 223.69 | 221.43 | 222.93 | 686,362 | -0.55(-0.25%) |
Jul 25, 2022 | 223.65 | 223.84 | 222.04 | 223.48 | 611,579 | +0.62(+0.28%) |
Jul 22, 2022 | 223.94 | 224.25 | 222.13 | 222.86 | 568,637 | -0.03(-0.01%) |
Jul 21, 2022 | 220.62 | 223.03 | 219.66 | 222.89 | 898,370 | +2.81(+1.28%) |
Jul 20, 2022 | 218.25 | 220.60 | 217.37 | 220.07 | 962,943 | +1.55(+0.71%) |
Jul 19, 2022 | 214.79 | 218.54 | 213.74 | 218.53 | 1,321,417 | +6.12(+2.88%) |
Jul 18, 2022 | 215.44 | 216.99 | 211.68 | 212.41 | 1,131,259 | -1.56(-0.73%) |
Jul 15, 2022 | 214.40 | 215.14 | 212.68 | 213.97 | 1,520,721 | +3.06(+1.45%) |
Jul 14, 2022 | 213.78 | 214.09 | 207.96 | 210.91 | 2,167,724 | -5.71(-2.64%) |
Jul 13, 2022 | 216.94 | 218.74 | 215.12 | 216.62 | 938,544 | -3.74(-1.70%) |
Jul 12, 2022 | 222.97 | 223.44 | 218.38 | 220.36 | 2,255,960 | -2.05(-0.92%) |
Jul 11, 2022 | 219.79 | 223.61 | 218.75 | 222.41 | 843,487 | +1.79(+0.81%) |
Jul 08, 2022 | 223.18 | 223.99 | 219.85 | 220.63 | 1,104,649 | -3.43(-1.53%) |
Jul 07, 2022 | 225.76 | 227.86 | 222.40 | 224.06 | 1,070,009 | -1.33(-0.59%) |
Jul 06, 2022 | 228.28 | 228.28 | 222.64 | 225.39 | 1,469,441 | -2.61(-1.15%) |
Jul 05, 2022 | 226.13 | 228.01 | 224.54 | 228.00 | 1,297,403 | -2.64(-1.15%) |