Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 204.51 | 206.81 | 201.89 | 202.11 | 342,616 | -2.66(-1.30%) |
Sep 29, 2022 | 206.94 | 207.17 | 203.01 | 204.78 | 399,022 | -4.41(-2.11%) |
Sep 28, 2022 | 205.76 | 210.17 | 204.55 | 209.19 | 347,577 | +4.31(+2.10%) |
Sep 27, 2022 | 207.47 | 208.73 | 203.49 | 204.88 | 356,808 | -0.31(-0.15%) |
Sep 26, 2022 | 206.60 | 208.75 | 204.51 | 205.20 | 428,467 | -2.25(-1.08%) |
Sep 23, 2022 | 208.75 | 208.76 | 204.81 | 207.45 | 259,467 | -3.69(-1.75%) |
Sep 22, 2022 | 213.18 | 213.29 | 210.78 | 211.14 | 352,988 | -2.37(-1.11%) |
Sep 21, 2022 | 218.45 | 220.06 | 213.48 | 213.51 | 417,952 | -3.69(-1.70%) |
Sep 20, 2022 | 217.75 | 218.32 | 215.78 | 217.20 | 226,631 | -2.55(-1.16%) |
Sep 19, 2022 | 216.27 | 219.86 | 216.27 | 219.75 | 299,792 | +1.67(+0.77%) |
Sep 16, 2022 | 217.89 | 218.45 | 216.24 | 218.08 | 256,403 | -2.22(-1.01%) |
Sep 15, 2022 | 221.80 | 223.48 | 219.49 | 220.30 | 355,003 | -2.27(-1.02%) |
Sep 14, 2022 | 222.68 | 223.34 | 220.69 | 222.58 | 149,771 | +0.77(+0.35%) |
Sep 13, 2022 | 226.64 | 227.02 | 221.16 | 221.81 | 475,842 | -9.91(-4.28%) |
Sep 12, 2022 | 230.38 | 232.06 | 230.34 | 231.72 | 327,196 | +2.59(+1.13%) |
Sep 09, 2022 | 226.91 | 229.67 | 226.91 | 229.13 | 162,045 | +3.74(+1.66%) |
Sep 08, 2022 | 222.53 | 225.46 | 221.75 | 225.38 | 232,965 | +1.69(+0.76%) |
Sep 07, 2022 | 219.30 | 224.12 | 219.30 | 223.69 | 254,352 | +4.08(+1.86%) |
Sep 06, 2022 | 221.34 | 221.40 | 218.38 | 219.61 | 212,394 | -0.95(-0.43%) |
Sep 02, 2022 | 225.17 | 225.55 | 219.56 | 220.56 | 280,154 | -2.23(-1.00%) |
Sep 01, 2022 | 221.40 | 222.92 | 219.24 | 222.79 | 133,285 | +0.16(+0.07%) |
Aug 31, 2022 | 225.17 | 225.93 | 222.63 | 222.63 | 174,228 | -1.67(-0.75%) |
Aug 30, 2022 | 227.77 | 227.77 | 223.09 | 224.31 | 115,163 | -2.57(-1.13%) |
Aug 29, 2022 | 226.96 | 228.67 | 226.14 | 226.87 | 189,666 | -1.59(-0.70%) |
Aug 26, 2022 | 236.64 | 236.64 | 228.43 | 228.47 | 252,888 | -7.85(-3.32%) |
Aug 25, 2022 | 233.76 | 236.35 | 233.43 | 236.32 | 142,306 | +3.42(+1.47%) |
Aug 24, 2022 | 231.85 | 233.80 | 231.75 | 232.90 | 58,193 | +0.85(+0.36%) |
Aug 23, 2022 | 232.72 | 233.85 | 231.91 | 232.05 | 194,619 | -0.47(-0.20%) |
Aug 22, 2022 | 234.56 | 234.65 | 231.91 | 232.52 | 397,010 | -4.97(-2.09%) |
Aug 19, 2022 | 239.17 | 239.44 | 236.94 | 237.48 | 101,467 | -3.58(-1.48%) |
Aug 18, 2022 | 240.60 | 241.39 | 239.72 | 241.06 | 78,785 | +0.81(+0.34%) |
Aug 17, 2022 | 240.54 | 241.85 | 239.27 | 240.25 | 182,777 | -2.10(-0.87%) |
Aug 16, 2022 | 241.19 | 243.56 | 240.77 | 242.35 | 226,525 | +0.36(+0.15%) |
Aug 15, 2022 | 239.74 | 242.25 | 239.43 | 241.99 | 185,682 | +1.00(+0.42%) |
Aug 12, 2022 | 238.34 | 241.05 | 237.73 | 240.99 | 208,624 | +3.96(+1.67%) |
Aug 11, 2022 | 238.49 | 240.08 | 236.61 | 237.04 | 611,927 | +0.07(+0.03%) |
Aug 10, 2022 | 235.96 | 237.12 | 235.44 | 236.97 | 80,722 | +5.19(+2.24%) |
Aug 09, 2022 | 232.40 | 232.52 | 231.07 | 231.78 | 70,704 | -1.38(-0.59%) |
Aug 08, 2022 | 233.88 | 235.61 | 232.51 | 233.16 | 160,331 | +0.13(+0.05%) |
Aug 05, 2022 | 230.40 | 233.23 | 230.40 | 233.03 | 182,840 | -0.06(-0.02%) |
Aug 04, 2022 | 232.97 | 233.62 | 232.19 | 233.09 | 93,402 | -0.14(-0.06%) |
Aug 03, 2022 | 230.93 | 233.88 | 230.87 | 233.23 | 172,660 | +3.62(+1.58%) |
Aug 02, 2022 | 229.78 | 232.23 | 228.81 | 229.60 | 175,363 | -1.24(-0.54%) |
Aug 01, 2022 | 229.84 | 232.14 | 229.23 | 230.85 | 225,592 | -0.44(-0.19%) |
Jul 29, 2022 | 228.68 | 231.86 | 228.44 | 231.28 | 300,939 | +3.04(+1.33%) |
Jul 28, 2022 | 225.59 | 228.42 | 223.55 | 228.24 | 210,955 | +2.94(+1.30%) |
Jul 27, 2022 | 221.51 | 226.14 | 221.51 | 225.31 | 154,956 | +5.77(+2.63%) |
Jul 26, 2022 | 221.15 | 221.15 | 219.08 | 219.53 | 177,851 | -2.82(-1.27%) |
Jul 25, 2022 | 222.25 | 222.66 | 220.98 | 222.35 | 341,809 | +0.37(+0.17%) |
Jul 22, 2022 | 224.40 | 225.15 | 220.73 | 221.98 | 201,837 | -2.32(-1.04%) |
Jul 21, 2022 | 221.97 | 224.33 | 220.44 | 224.31 | 113,557 | +2.06(+0.93%) |
Jul 20, 2022 | 220.20 | 222.90 | 219.99 | 222.25 | 468,130 | +1.92(+0.87%) |
Jul 19, 2022 | 216.66 | 220.59 | 216.47 | 220.32 | 236,565 | +5.88(+2.74%) |
Jul 18, 2022 | 217.90 | 218.51 | 213.84 | 214.44 | 285,924 | -1.47(-0.68%) |
Jul 15, 2022 | 214.24 | 216.02 | 213.28 | 215.91 | 387,525 | +4.15(+1.96%) |
Jul 14, 2022 | 210.17 | 212.12 | 208.18 | 211.76 | 320,938 | -0.99(-0.47%) |
Jul 13, 2022 | 210.84 | 214.19 | 210.53 | 212.75 | 193,492 | -1.05(-0.49%) |
Jul 12, 2022 | 215.09 | 216.53 | 212.71 | 213.80 | 205,352 | -1.75(-0.81%) |
Jul 11, 2022 | 216.64 | 217.09 | 215.11 | 215.55 | 171,961 | -2.82(-1.29%) |
Jul 08, 2022 | 217.53 | 219.56 | 216.75 | 218.37 | 183,439 | -0.13(-0.06%) |
Jul 07, 2022 | 216.01 | 218.98 | 216.01 | 218.50 | 337,525 | +3.42(+1.59%) |
Jul 06, 2022 | 214.98 | 216.33 | 213.00 | 215.07 | 441,088 | +0.47(+0.22%) |
Jul 05, 2022 | 211.11 | 214.68 | 209.16 | 214.61 | 248,481 | +0.67(+0.31%) |