Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 216.08 | 217.58 | 213.01 | 213.22 | 2,688,709 | -2.85(-1.32%) |
Sep 29, 2022 | 219.04 | 219.04 | 214.71 | 216.07 | 2,469,034 | -2.43(-1.11%) |
Sep 28, 2022 | 217.54 | 219.34 | 215.44 | 218.50 | 2,941,370 | +4.72(+2.21%) |
Sep 27, 2022 | 214.71 | 217.53 | 212.87 | 213.78 | 2,124,147 | -0.83(-0.39%) |
Sep 26, 2022 | 214.52 | 216.29 | 213.20 | 214.62 | 2,593,411 | -0.09(-0.04%) |
Sep 23, 2022 | 215.68 | 216.26 | 212.43 | 214.71 | 2,271,653 | -0.74(-0.34%) |
Sep 22, 2022 | 211.47 | 216.98 | 211.24 | 215.45 | 2,199,767 | +3.11(+1.47%) |
Sep 21, 2022 | 216.75 | 218.16 | 212.24 | 212.34 | 2,311,120 | -3.07(-1.43%) |
Sep 20, 2022 | 216.16 | 217.57 | 214.29 | 215.41 | 1,845,605 | -2.88(-1.32%) |
Sep 19, 2022 | 218.18 | 218.39 | 214.83 | 218.29 | 2,094,586 | -0.36(-0.16%) |
Sep 16, 2022 | 214.63 | 219.68 | 214.63 | 218.66 | 4,866,980 | +3.29(+1.53%) |
Sep 15, 2022 | 215.78 | 216.64 | 213.66 | 215.36 | 2,332,036 | -0.44(-0.20%) |
Sep 14, 2022 | 215.24 | 216.42 | 213.91 | 215.80 | 2,870,843 | +1.19(+0.56%) |
Sep 13, 2022 | 224.23 | 224.33 | 214.38 | 214.61 | 4,701,007 | -10.18(-4.53%) |
Sep 12, 2022 | 225.14 | 228.64 | 222.41 | 224.78 | 6,653,299 | -9.53(-4.07%) |
Sep 09, 2022 | 232.19 | 235.77 | 231.79 | 234.31 | 2,450,332 | +2.12(+0.91%) |
Sep 08, 2022 | 231.58 | 232.71 | 229.79 | 232.19 | 3,061,159 | +0.62(+0.27%) |
Sep 07, 2022 | 229.69 | 232.07 | 229.18 | 231.57 | 2,248,730 | +2.43(+1.06%) |
Sep 06, 2022 | 230.57 | 231.38 | 228.49 | 229.14 | 2,222,654 | -0.14(-0.06%) |
Sep 02, 2022 | 233.17 | 234.40 | 228.30 | 229.28 | 2,457,840 | -2.96(-1.27%) |
Sep 01, 2022 | 228.10 | 232.47 | 227.74 | 232.24 | 2,630,304 | +4.92(+2.16%) |
Aug 31, 2022 | 228.54 | 230.72 | 226.89 | 227.32 | 4,551,383 | +1.12(+0.49%) |
Aug 30, 2022 | 226.92 | 227.33 | 225.42 | 226.20 | 3,882,800 | -0.27(-0.12%) |
Aug 29, 2022 | 225.94 | 228.01 | 225.15 | 226.48 | 2,233,634 | -1.17(-0.52%) |
Aug 26, 2022 | 230.87 | 233.05 | 227.46 | 227.65 | 3,149,629 | -4.76(-2.05%) |
Aug 25, 2022 | 232.72 | 232.77 | 230.64 | 232.41 | 1,823,957 | +1.12(+0.49%) |
Aug 24, 2022 | 230.41 | 231.74 | 229.50 | 231.28 | 2,462,223 | +0.02(+0.01%) |
Aug 23, 2022 | 233.37 | 233.37 | 229.73 | 231.26 | 2,811,522 | -2.30(-0.98%) |
Aug 22, 2022 | 236.48 | 237.66 | 233.22 | 233.56 | 3,254,060 | -3.75(-1.58%) |
Aug 19, 2022 | 234.25 | 238.40 | 234.25 | 237.31 | 2,333,552 | +1.10(+0.46%) |
Aug 18, 2022 | 237.38 | 237.48 | 234.56 | 236.21 | 1,996,685 | -0.83(-0.35%) |
Aug 17, 2022 | 237.62 | 239.00 | 236.26 | 237.04 | 1,989,661 | -0.60(-0.25%) |
Aug 16, 2022 | 236.43 | 238.59 | 236.24 | 237.64 | 2,350,164 | +1.94(+0.82%) |
Aug 15, 2022 | 233.81 | 236.12 | 232.69 | 235.70 | 2,832,649 | +2.53(+1.08%) |
Aug 12, 2022 | 233.29 | 234.54 | 231.21 | 233.17 | 3,978,621 | +0.04(+0.02%) |
Aug 11, 2022 | 236.60 | 237.84 | 232.80 | 233.13 | 2,862,232 | -3.51(-1.48%) |
Aug 10, 2022 | 234.50 | 236.99 | 233.30 | 236.65 | 2,800,180 | +3.50(+1.50%) |
Aug 09, 2022 | 232.06 | 234.42 | 232.06 | 233.14 | 2,196,308 | +1.00(+0.43%) |
Aug 08, 2022 | 229.99 | 232.56 | 229.34 | 232.14 | 2,966,274 | +0.98(+0.42%) |
Aug 05, 2022 | 231.36 | 231.94 | 226.98 | 231.16 | 2,901,660 | -0.69(-0.30%) |
Aug 04, 2022 | 231.87 | 233.75 | 231.12 | 231.85 | 2,823,490 | -0.12(-0.05%) |
Aug 03, 2022 | 230.87 | 234.06 | 230.16 | 231.97 | 2,195,851 | +3.00(+1.31%) |
Aug 02, 2022 | 231.58 | 232.66 | 228.84 | 228.97 | 2,444,872 | -1.62(-0.70%) |
Aug 01, 2022 | 232.19 | 232.96 | 229.66 | 230.59 | 2,088,109 | -1.72(-0.74%) |
Jul 29, 2022 | 233.24 | 234.28 | 230.69 | 232.31 | 3,504,455 | -2.14(-0.91%) |
Jul 28, 2022 | 236.30 | 236.30 | 230.67 | 234.45 | 2,358,964 | -1.85(-0.78%) |
Jul 27, 2022 | 233.90 | 237.26 | 232.89 | 236.30 | 2,324,808 | +0.54(+0.23%) |
Jul 26, 2022 | 234.34 | 238.22 | 233.51 | 235.75 | 2,693,667 | +2.27(+0.97%) |
Jul 25, 2022 | 231.74 | 233.83 | 231.45 | 233.48 | 1,886,720 | +2.60(+1.13%) |
Jul 22, 2022 | 231.68 | 233.87 | 230.20 | 230.88 | 1,963,914 | +0.16(+0.07%) |
Jul 21, 2022 | 230.69 | 231.68 | 228.69 | 230.72 | 2,140,694 | -0.80(-0.34%) |
Jul 20, 2022 | 231.59 | 233.24 | 229.66 | 231.52 | 2,838,479 | -0.65(-0.28%) |
Jul 19, 2022 | 231.83 | 232.59 | 230.03 | 232.17 | 3,595,081 | +3.27(+1.43%) |
Jul 18, 2022 | 233.32 | 234.17 | 228.04 | 228.90 | 2,377,048 | -4.55(-1.95%) |
Jul 15, 2022 | 232.23 | 233.87 | 230.40 | 233.45 | 2,988,578 | +2.91(+1.26%) |
Jul 14, 2022 | 230.01 | 231.70 | 228.06 | 230.54 | 3,074,349 | -1.41(-0.61%) |
Jul 13, 2022 | 231.28 | 233.51 | 230.14 | 231.95 | 2,661,050 | +0.11(+0.05%) |
Jul 12, 2022 | 232.60 | 234.77 | 230.63 | 231.84 | 2,875,493 | -0.76(-0.33%) |
Jul 11, 2022 | 234.01 | 234.79 | 231.86 | 232.60 | 1,922,873 | -0.66(-0.28%) |
Jul 08, 2022 | 232.95 | 234.91 | 232.06 | 233.26 | 2,360,140 | +1.00(+0.43%) |
Jul 07, 2022 | 229.52 | 232.83 | 229.32 | 232.26 | 3,268,434 | +2.04(+0.88%) |
Jul 06, 2022 | 231.51 | 232.88 | 229.56 | 230.22 | 4,602,498 | -1.39(-0.60%) |
Jul 05, 2022 | 230.17 | 231.62 | 227.47 | 231.61 | 2,646,595 | +1.11(+0.48%) |