Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 202.14 | 205.85 | 198.41 | 199.00 | 417,918 | -2.48(-1.23%) |
Sep 29, 2022 | 203.19 | 205.21 | 200.49 | 201.48 | 280,524 | -3.94(-1.92%) |
Sep 28, 2022 | 201.93 | 206.54 | 200.16 | 205.42 | 320,284 | +5.92(+2.97%) |
Sep 27, 2022 | 204.76 | 204.76 | 197.48 | 199.50 | 306,318 | -2.34(-1.16%) |
Sep 26, 2022 | 204.15 | 205.81 | 200.07 | 201.84 | 230,041 | -3.10(-1.51%) |
Sep 23, 2022 | 206.11 | 206.76 | 200.90 | 204.95 | 431,650 | -4.35(-2.08%) |
Sep 22, 2022 | 210.25 | 210.42 | 206.87 | 209.29 | 384,048 | -2.28(-1.08%) |
Sep 21, 2022 | 219.02 | 220.34 | 211.15 | 211.57 | 306,019 | -5.98(-2.75%) |
Sep 20, 2022 | 218.13 | 218.36 | 214.43 | 217.55 | 437,673 | -2.68(-1.22%) |
Sep 19, 2022 | 222.03 | 223.38 | 215.96 | 220.23 | 365,198 | -4.35(-1.94%) |
Sep 16, 2022 | 227.80 | 228.71 | 223.84 | 224.57 | 1,091,333 | -5.25(-2.29%) |
Sep 15, 2022 | 236.74 | 242.15 | 229.74 | 229.83 | 488,189 | -5.91(-2.51%) |
Sep 14, 2022 | 234.60 | 238.73 | 233.85 | 235.74 | 472,553 | +0.95(+0.40%) |
Sep 13, 2022 | 237.99 | 238.80 | 234.15 | 234.79 | 403,860 | -7.37(-3.04%) |
Sep 12, 2022 | 239.84 | 243.29 | 239.84 | 242.16 | 350,260 | +2.96(+1.24%) |
Sep 09, 2022 | 235.60 | 240.49 | 235.06 | 239.19 | 246,006 | +4.63(+1.97%) |
Sep 08, 2022 | 228.34 | 234.84 | 228.34 | 234.56 | 299,781 | +4.28(+1.86%) |
Sep 07, 2022 | 219.92 | 231.22 | 217.67 | 230.28 | 461,272 | +11.29(+5.16%) |
Sep 06, 2022 | 221.18 | 221.08 | 216.86 | 218.99 | 317,622 | -1.06(-0.48%) |
Sep 02, 2022 | 225.99 | 225.99 | 218.97 | 220.05 | 383,872 | -3.83(-1.71%) |
Sep 01, 2022 | 222.35 | 226.55 | 221.30 | 223.88 | 330,115 | +0.39(+0.17%) |
Aug 31, 2022 | 222.57 | 224.85 | 220.52 | 223.50 | 407,077 | +3.22(+1.46%) |
Aug 30, 2022 | 219.81 | 221.57 | 217.93 | 220.28 | 305,623 | +1.06(+0.48%) |
Aug 29, 2022 | 218.79 | 222.17 | 218.03 | 219.22 | 268,750 | -2.18(-0.99%) |
Aug 26, 2022 | 232.69 | 232.69 | 220.35 | 221.40 | 286,326 | -10.45(-4.51%) |
Aug 25, 2022 | 229.59 | 232.28 | 227.15 | 231.85 | 239,506 | +4.68(+2.06%) |
Aug 24, 2022 | 226.42 | 229.47 | 224.53 | 227.17 | 213,549 | +0.29(+0.13%) |
Aug 23, 2022 | 230.72 | 230.72 | 225.12 | 226.88 | 366,717 | -5.74(-2.47%) |
Aug 22, 2022 | 237.20 | 237.20 | 230.82 | 232.62 | 315,466 | -6.60(-2.76%) |
Aug 19, 2022 | 242.70 | 243.55 | 238.07 | 239.22 | 241,420 | -3.23(-1.33%) |
Aug 18, 2022 | 242.18 | 242.52 | 237.99 | 242.45 | 294,640 | +0.50(+0.21%) |
Aug 17, 2022 | 247.75 | 247.75 | 241.76 | 241.95 | 380,763 | -8.07(-3.23%) |
Aug 16, 2022 | 249.43 | 250.94 | 246.20 | 250.02 | 551,871 | -1.52(-0.61%) |
Aug 15, 2022 | 252.16 | 254.54 | 251.04 | 251.54 | 470,547 | -2.27(-0.90%) |
Aug 12, 2022 | 251.29 | 254.01 | 249.83 | 253.81 | 134,768 | +3.38(+1.35%) |
Aug 11, 2022 | 253.75 | 257.00 | 249.85 | 250.43 | 223,370 | -0.18(-0.07%) |
Aug 10, 2022 | 249.89 | 251.18 | 249.24 | 250.61 | 179,971 | +4.69(+1.91%) |
Aug 09, 2022 | 251.44 | 251.88 | 244.86 | 245.93 | 401,718 | -6.52(-2.58%) |
Aug 08, 2022 | 249.94 | 253.83 | 249.59 | 252.45 | 319,663 | +5.27(+2.13%) |
Aug 05, 2022 | 244.00 | 247.19 | 243.81 | 247.18 | 240,918 | +0.01(+0.00%) |
Aug 04, 2022 | 251.89 | 254.09 | 245.59 | 247.17 | 458,983 | -4.35(-1.73%) |
Aug 03, 2022 | 249.22 | 253.52 | 246.63 | 251.52 | 714,491 | +4.06(+1.64%) |
Aug 02, 2022 | 242.43 | 249.37 | 241.79 | 247.46 | 769,025 | +5.48(+2.26%) |
Aug 01, 2022 | 236.11 | 242.24 | 233.24 | 241.98 | 736,323 | +4.77(+2.01%) |
Jul 29, 2022 | 238.62 | 240.72 | 232.53 | 237.21 | 1,702,650 | -5.16(-2.13%) |
Jul 28, 2022 | 240.72 | 246.42 | 231.83 | 242.37 | 1,884,583 | -20.56(-7.82%) |
Jul 27, 2022 | 261.04 | 263.56 | 258.67 | 262.92 | 442,940 | +3.84(+1.48%) |
Jul 26, 2022 | 259.35 | 260.48 | 257.10 | 259.09 | 267,805 | -0.42(-0.16%) |
Jul 25, 2022 | 261.89 | 261.89 | 258.35 | 259.51 | 386,842 | -2.08(-0.80%) |
Jul 22, 2022 | 263.89 | 266.11 | 259.68 | 261.59 | 375,066 | -2.11(-0.80%) |
Jul 21, 2022 | 255.83 | 263.72 | 254.01 | 263.70 | 523,527 | +9.42(+3.70%) |
Jul 20, 2022 | 249.83 | 256.48 | 249.83 | 254.28 | 469,666 | +3.18(+1.27%) |
Jul 19, 2022 | 244.99 | 251.72 | 244.99 | 251.10 | 455,155 | +10.03(+4.16%) |
Jul 18, 2022 | 242.08 | 242.51 | 238.20 | 241.07 | 448,455 | +0.24(+0.10%) |
Jul 15, 2022 | 240.58 | 243.43 | 238.20 | 240.84 | 320,960 | +4.98(+2.11%) |
Jul 14, 2022 | 236.23 | 237.79 | 232.39 | 235.85 | 413,862 | -3.37(-1.41%) |
Jul 13, 2022 | 236.27 | 241.31 | 235.93 | 239.23 | 340,935 | -1.24(-0.52%) |
Jul 12, 2022 | 244.10 | 246.97 | 239.75 | 240.47 | 289,184 | -4.41(-1.80%) |
Jul 11, 2022 | 247.61 | 248.02 | 242.63 | 244.88 | 332,734 | -6.33(-2.52%) |
Jul 08, 2022 | 252.40 | 253.43 | 249.74 | 251.21 | 411,609 | -1.24(-0.49%) |
Jul 07, 2022 | 248.35 | 252.89 | 246.70 | 252.46 | 355,393 | +4.06(+1.64%) |
Jul 06, 2022 | 250.24 | 251.20 | 245.92 | 248.39 | 355,022 | -0.44(-0.18%) |
Jul 05, 2022 | 248.35 | 249.21 | 243.17 | 248.84 | 270,986 | -2.80(-1.11%) |