Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 222.92 | 227.09 | 222.07 | 224.22 | 1,578,360 | +2.50(+1.13%) |
Sep 29, 2022 | 222.72 | 223.77 | 219.29 | 221.72 | 1,164,773 | -3.07(-1.37%) |
Sep 28, 2022 | 222.25 | 226.25 | 220.93 | 224.79 | 991,408 | +4.03(+1.82%) |
Sep 27, 2022 | 224.13 | 225.65 | 218.47 | 220.76 | 1,146,855 | -0.71(-0.32%) |
Sep 26, 2022 | 225.10 | 226.19 | 220.55 | 221.47 | 1,224,729 | -5.33(-2.35%) |
Sep 23, 2022 | 225.57 | 227.03 | 223.30 | 226.80 | 1,186,416 | -1.39(-0.61%) |
Sep 22, 2022 | 231.45 | 231.90 | 228.10 | 228.19 | 917,381 | -2.81(-1.22%) |
Sep 21, 2022 | 235.80 | 237.28 | 230.94 | 231.00 | 599,289 | -3.28(-1.40%) |
Sep 20, 2022 | 235.75 | 236.29 | 232.80 | 234.28 | 633,342 | -4.29(-1.80%) |
Sep 19, 2022 | 234.19 | 238.83 | 234.16 | 238.58 | 747,315 | +1.93(+0.82%) |
Sep 16, 2022 | 237.34 | 237.44 | 233.51 | 236.64 | 1,565,510 | -1.06(-0.45%) |
Sep 15, 2022 | 243.80 | 243.99 | 237.43 | 237.71 | 738,837 | -6.42(-2.63%) |
Sep 14, 2022 | 244.46 | 245.06 | 241.69 | 244.12 | 721,306 | -0.86(-0.35%) |
Sep 13, 2022 | 246.82 | 249.11 | 244.48 | 244.99 | 868,996 | -7.10(-2.82%) |
Sep 12, 2022 | 247.79 | 252.57 | 246.96 | 252.08 | 916,744 | +6.25(+2.54%) |
Sep 09, 2022 | 244.32 | 246.20 | 243.37 | 245.84 | 736,710 | +3.00(+1.24%) |
Sep 08, 2022 | 240.27 | 243.23 | 239.23 | 242.83 | 574,372 | +0.05(+0.02%) |
Sep 07, 2022 | 235.76 | 243.04 | 235.50 | 242.78 | 1,083,978 | +7.28(+3.09%) |
Sep 06, 2022 | 237.31 | 237.52 | 234.09 | 235.50 | 1,232,649 | -0.34(-0.15%) |
Sep 02, 2022 | 242.59 | 242.96 | 235.18 | 235.85 | 1,371,127 | -3.32(-1.39%) |
Sep 01, 2022 | 239.66 | 240.50 | 237.73 | 239.17 | 959,706 | -2.34(-0.97%) |
Aug 31, 2022 | 246.32 | 246.49 | 241.42 | 241.51 | 1,217,746 | -3.25(-1.33%) |
Aug 30, 2022 | 250.94 | 250.94 | 244.48 | 244.77 | 903,623 | -4.64(-1.86%) |
Aug 29, 2022 | 248.73 | 251.62 | 248.11 | 249.41 | 664,505 | -1.46(-0.58%) |
Aug 26, 2022 | 255.72 | 256.37 | 250.75 | 250.87 | 1,112,266 | -4.17(-1.64%) |
Aug 25, 2022 | 252.50 | 255.13 | 250.80 | 255.04 | 647,677 | +3.70(+1.47%) |
Aug 24, 2022 | 250.45 | 252.41 | 249.53 | 251.34 | 594,011 | +1.34(+0.54%) |
Aug 23, 2022 | 248.22 | 251.00 | 248.12 | 250.00 | 847,125 | +0.39(+0.16%) |
Aug 22, 2022 | 249.03 | 250.42 | 248.05 | 249.61 | 704,473 | -2.67(-1.06%) |
Aug 19, 2022 | 255.43 | 256.01 | 251.02 | 252.28 | 975,082 | -3.73(-1.46%) |
Aug 18, 2022 | 257.21 | 257.31 | 255.38 | 256.01 | 759,900 | -0.38(-0.15%) |
Aug 17, 2022 | 258.67 | 260.39 | 255.26 | 256.39 | 1,222,927 | -5.30(-2.03%) |
Aug 16, 2022 | 260.41 | 262.73 | 259.94 | 261.69 | 918,885 | -0.55(-0.21%) |
Aug 15, 2022 | 259.14 | 262.98 | 258.46 | 262.24 | 1,165,867 | +3.09(+1.19%) |
Aug 12, 2022 | 255.30 | 259.93 | 254.05 | 259.14 | 934,416 | +5.81(+2.29%) |
Aug 11, 2022 | 255.62 | 256.67 | 252.72 | 253.34 | 866,931 | -0.78(-0.31%) |
Aug 10, 2022 | 254.35 | 256.57 | 253.54 | 254.12 | 876,534 | +6.57(+2.65%) |
Aug 09, 2022 | 250.42 | 250.52 | 247.16 | 247.55 | 863,708 | -2.88(-1.15%) |
Aug 08, 2022 | 252.56 | 254.91 | 250.27 | 250.43 | 1,210,613 | -0.83(-0.33%) |
Aug 05, 2022 | 245.60 | 251.55 | 245.06 | 251.26 | 1,470,045 | +4.70(+1.91%) |
Aug 04, 2022 | 237.35 | 248.90 | 237.35 | 246.56 | 1,866,675 | +11.50(+4.89%) |
Aug 03, 2022 | 234.72 | 235.61 | 232.01 | 235.06 | 1,464,531 | +1.52(+0.65%) |
Aug 02, 2022 | 235.09 | 236.22 | 230.00 | 233.54 | 1,073,351 | -2.99(-1.27%) |
Aug 01, 2022 | 236.30 | 237.10 | 234.00 | 236.54 | 1,124,209 | -0.94(-0.39%) |
Jul 29, 2022 | 235.21 | 238.87 | 235.20 | 237.48 | 1,081,194 | +3.83(+1.64%) |
Jul 28, 2022 | 229.04 | 233.75 | 228.40 | 233.65 | 828,760 | +6.06(+2.66%) |
Jul 27, 2022 | 224.47 | 228.49 | 222.41 | 227.58 | 818,709 | +3.12(+1.39%) |
Jul 26, 2022 | 223.66 | 225.23 | 222.96 | 224.47 | 681,654 | -0.56(-0.25%) |
Jul 25, 2022 | 225.19 | 225.38 | 223.57 | 225.02 | 607,384 | +0.62(+0.28%) |
Jul 22, 2022 | 225.49 | 225.79 | 223.66 | 224.40 | 564,737 | -0.03(-0.01%) |
Jul 21, 2022 | 222.14 | 224.57 | 221.17 | 224.43 | 892,208 | +2.83(+1.28%) |
Jul 20, 2022 | 219.76 | 222.12 | 218.87 | 221.59 | 956,338 | +1.56(+0.71%) |
Jul 19, 2022 | 216.28 | 220.06 | 215.21 | 220.04 | 1,312,353 | +6.16(+2.88%) |
Jul 18, 2022 | 216.93 | 218.49 | 213.14 | 213.88 | 1,123,499 | -1.57(-0.73%) |
Jul 15, 2022 | 215.88 | 216.63 | 214.15 | 215.44 | 1,510,290 | +3.08(+1.45%) |
Jul 14, 2022 | 215.25 | 215.57 | 209.40 | 212.36 | 2,152,855 | -5.75(-2.64%) |
Jul 13, 2022 | 218.44 | 220.25 | 216.60 | 218.11 | 932,106 | -3.77(-1.70%) |
Jul 12, 2022 | 224.51 | 224.98 | 219.89 | 221.88 | 2,240,486 | -2.07(-0.92%) |
Jul 11, 2022 | 221.31 | 225.16 | 220.26 | 223.95 | 837,701 | +1.80(+0.81%) |
Jul 08, 2022 | 224.72 | 225.53 | 221.37 | 222.15 | 1,097,072 | -3.45(-1.53%) |
Jul 07, 2022 | 227.32 | 229.43 | 223.94 | 225.60 | 1,062,670 | -1.34(-0.59%) |
Jul 06, 2022 | 229.85 | 229.85 | 224.18 | 226.94 | 1,459,362 | -2.63(-1.15%) |
Jul 05, 2022 | 227.69 | 229.58 | 226.09 | 229.57 | 1,288,504 | -2.66(-1.14%) |