Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 215.73 | 216.25 | 211.87 | 212.21 | 1,301,775 | -3.20(-1.49%) |
Sep 29, 2022 | 217.52 | 218.44 | 214.07 | 215.41 | 879,226 | -2.41(-1.11%) |
Sep 28, 2022 | 214.35 | 219.01 | 212.19 | 217.82 | 872,297 | +4.69(+2.20%) |
Sep 27, 2022 | 216.40 | 217.97 | 211.95 | 213.13 | 820,516 | -2.26(-1.05%) |
Sep 26, 2022 | 214.84 | 218.31 | 213.82 | 215.40 | 992,872 | -0.15(-0.07%) |
Sep 23, 2022 | 215.85 | 216.65 | 213.26 | 215.55 | 751,892 | -1.52(-0.70%) |
Sep 22, 2022 | 214.95 | 218.38 | 214.46 | 217.07 | 790,116 | +2.03(+0.94%) |
Sep 21, 2022 | 214.83 | 218.16 | 214.83 | 215.04 | 784,636 | +0.91(+0.42%) |
Sep 20, 2022 | 213.17 | 214.71 | 212.16 | 214.13 | 883,226 | -0.39(-0.18%) |
Sep 19, 2022 | 211.17 | 214.83 | 210.45 | 214.52 | 700,197 | +2.87(+1.36%) |
Sep 16, 2022 | 210.53 | 212.39 | 210.51 | 211.65 | 1,357,275 | +0.26(+0.12%) |
Sep 15, 2022 | 213.30 | 213.30 | 209.52 | 211.39 | 1,170,939 | -2.05(-0.96%) |
Sep 14, 2022 | 213.93 | 214.87 | 212.62 | 213.44 | 763,809 | -1.11(-0.52%) |
Sep 13, 2022 | 216.85 | 218.26 | 213.78 | 214.55 | 995,842 | -4.12(-1.88%) |
Sep 12, 2022 | 218.22 | 219.40 | 217.31 | 218.67 | 675,906 | +0.90(+0.41%) |
Sep 09, 2022 | 217.31 | 219.54 | 216.16 | 217.77 | 741,836 | +0.74(+0.34%) |
Sep 08, 2022 | 217.67 | 218.63 | 214.81 | 217.03 | 778,205 | -2.67(-1.21%) |
Sep 07, 2022 | 214.31 | 220.07 | 214.31 | 219.70 | 891,921 | +5.29(+2.47%) |
Sep 06, 2022 | 217.55 | 218.37 | 214.01 | 214.40 | 1,033,077 | -1.25(-0.58%) |
Sep 02, 2022 | 219.83 | 221.12 | 215.03 | 215.66 | 748,596 | -3.38(-1.54%) |
Sep 01, 2022 | 215.57 | 219.06 | 213.84 | 219.03 | 911,198 | +2.78(+1.29%) |
Aug 31, 2022 | 217.22 | 220.23 | 216.23 | 216.25 | 883,665 | -1.48(-0.68%) |
Aug 30, 2022 | 218.61 | 219.73 | 217.27 | 217.73 | 570,889 | -1.62(-0.74%) |
Aug 29, 2022 | 218.64 | 220.54 | 217.06 | 219.35 | 787,188 | -0.75(-0.34%) |
Aug 26, 2022 | 224.05 | 224.49 | 219.78 | 220.10 | 532,530 | -4.51(-2.01%) |
Aug 25, 2022 | 224.86 | 224.92 | 222.60 | 224.62 | 564,232 | -0.02(-0.01%) |
Aug 24, 2022 | 224.59 | 225.77 | 223.62 | 224.63 | 770,175 | +0.79(+0.35%) |
Aug 23, 2022 | 222.44 | 224.10 | 221.91 | 223.85 | 1,050,117 | +1.10(+0.49%) |
Aug 22, 2022 | 223.75 | 224.86 | 221.70 | 222.75 | 631,343 | -1.69(-0.75%) |
Aug 19, 2022 | 222.59 | 225.50 | 221.87 | 224.44 | 952,495 | +2.44(+1.10%) |
Aug 18, 2022 | 220.99 | 222.55 | 220.44 | 222.01 | 590,604 | +1.16(+0.53%) |
Aug 17, 2022 | 221.06 | 221.86 | 220.48 | 220.85 | 465,928 | -0.23(-0.10%) |
Aug 16, 2022 | 219.92 | 222.25 | 219.92 | 221.08 | 630,327 | +0.38(+0.17%) |
Aug 15, 2022 | 215.65 | 221.09 | 215.65 | 220.69 | 1,180,530 | +4.37(+2.02%) |
Aug 12, 2022 | 216.23 | 216.84 | 214.53 | 216.32 | 794,515 | +0.56(+0.26%) |
Aug 11, 2022 | 217.51 | 218.23 | 215.51 | 215.77 | 800,513 | -1.23(-0.57%) |
Aug 10, 2022 | 219.43 | 219.56 | 215.76 | 217.00 | 657,397 | -1.75(-0.80%) |
Aug 09, 2022 | 217.55 | 219.36 | 217.23 | 218.75 | 586,602 | +1.87(+0.86%) |
Aug 08, 2022 | 217.87 | 218.46 | 216.17 | 216.88 | 546,513 | -0.74(-0.34%) |
Aug 05, 2022 | 215.78 | 217.72 | 213.63 | 217.62 | 699,440 | +1.79(+0.83%) |
Aug 04, 2022 | 218.25 | 218.82 | 215.64 | 215.83 | 676,850 | -2.76(-1.26%) |
Aug 03, 2022 | 218.64 | 219.05 | 216.39 | 218.59 | 972,435 | -1.00(-0.45%) |
Aug 02, 2022 | 221.19 | 222.26 | 219.23 | 219.58 | 1,449,027 | -0.59(-0.27%) |
Aug 01, 2022 | 218.03 | 221.31 | 217.84 | 220.18 | 911,453 | +1.74(+0.80%) |
Jul 29, 2022 | 215.52 | 221.88 | 215.41 | 218.43 | 1,599,576 | +3.53(+1.64%) |
Jul 28, 2022 | 210.97 | 215.21 | 210.39 | 214.90 | 1,281,407 | +5.79(+2.77%) |
Jul 27, 2022 | 208.82 | 209.39 | 205.47 | 209.11 | 1,165,133 | +0.21(+0.10%) |
Jul 26, 2022 | 206.95 | 209.16 | 206.12 | 208.90 | 1,164,653 | +1.10(+0.53%) |
Jul 25, 2022 | 207.41 | 208.80 | 206.69 | 207.80 | 949,940 | +0.90(+0.44%) |
Jul 22, 2022 | 207.51 | 207.76 | 205.87 | 206.90 | 873,817 | +0.01(+0.00%) |
Jul 21, 2022 | 206.46 | 207.85 | 205.71 | 206.89 | 751,763 | +0.51(+0.25%) |
Jul 20, 2022 | 207.21 | 207.94 | 205.14 | 206.38 | 738,688 | -0.70(-0.34%) |
Jul 19, 2022 | 207.15 | 207.73 | 206.26 | 207.08 | 671,922 | +1.01(+0.49%) |
Jul 18, 2022 | 207.12 | 207.88 | 205.41 | 206.07 | 1,015,470 | -1.67(-0.80%) |
Jul 15, 2022 | 210.04 | 210.04 | 206.99 | 207.74 | 733,718 | -1.03(-0.49%) |
Jul 14, 2022 | 206.69 | 209.04 | 206.44 | 208.76 | 622,450 | -1.83(-0.87%) |
Jul 13, 2022 | 210.30 | 212.50 | 210.12 | 210.59 | 925,484 | -0.34(-0.16%) |
Jul 12, 2022 | 211.28 | 213.22 | 209.92 | 210.93 | 803,524 | -0.35(-0.17%) |
Jul 11, 2022 | 210.55 | 213.02 | 210.55 | 211.28 | 607,915 | +0.68(+0.32%) |
Jul 08, 2022 | 211.70 | 212.58 | 209.98 | 210.60 | 699,851 | -0.13(-0.06%) |
Jul 07, 2022 | 211.28 | 211.90 | 208.83 | 210.74 | 1,005,079 | -0.68(-0.32%) |
Jul 06, 2022 | 209.84 | 212.54 | 209.70 | 211.42 | 1,335,210 | +2.20(+1.05%) |
Jul 05, 2022 | 211.00 | 212.02 | 206.46 | 209.21 | 858,031 | -2.55(-1.20%) |