Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 212.97 | 217.25 | 212.97 | 215.38 | 74,514 | +2.29(+1.07%) |
Sep 29, 2022 | 211.70 | 213.78 | 210.06 | 213.10 | 58,832 | +1.36(+0.64%) |
Sep 28, 2022 | 209.38 | 212.74 | 207.22 | 211.74 | 60,046 | +3.21(+1.54%) |
Sep 27, 2022 | 210.73 | 211.97 | 207.12 | 208.53 | 61,953 | -1.32(-0.63%) |
Sep 26, 2022 | 211.66 | 211.94 | 209.85 | 209.85 | 48,706 | -1.81(-0.86%) |
Sep 23, 2022 | 212.21 | 212.21 | 208.81 | 211.66 | 38,644 | -0.91(-0.43%) |
Sep 22, 2022 | 214.34 | 214.34 | 211.84 | 212.57 | 36,346 | -2.52(-1.17%) |
Sep 21, 2022 | 217.60 | 219.92 | 215.02 | 215.09 | 46,920 | -1.88(-0.87%) |
Sep 20, 2022 | 215.93 | 217.18 | 213.15 | 216.97 | 51,913 | -0.42(-0.19%) |
Sep 19, 2022 | 212.81 | 217.53 | 212.81 | 217.39 | 33,322 | +4.57(+2.15%) |
Sep 16, 2022 | 215.24 | 215.24 | 211.98 | 212.81 | 153,839 | -2.45(-1.14%) |
Sep 15, 2022 | 215.57 | 217.76 | 214.10 | 215.27 | 60,426 | -1.02(-0.47%) |
Sep 14, 2022 | 215.23 | 216.59 | 214.38 | 216.28 | 49,072 | +1.11(+0.52%) |
Sep 13, 2022 | 212.19 | 216.59 | 212.02 | 215.17 | 51,389 | +0.48(+0.23%) |
Sep 12, 2022 | 216.27 | 217.25 | 214.30 | 214.69 | 44,628 | -1.36(-0.63%) |
Sep 09, 2022 | 218.20 | 219.56 | 215.73 | 216.04 | 55,992 | -1.87(-0.86%) |
Sep 08, 2022 | 216.29 | 219.74 | 215.94 | 217.91 | 73,515 | -0.21(-0.10%) |
Sep 07, 2022 | 216.38 | 218.83 | 214.35 | 218.12 | 63,042 | +2.54(+1.18%) |
Sep 06, 2022 | 209.05 | 216.65 | 208.69 | 215.59 | 108,912 | +6.71(+3.21%) |
Sep 02, 2022 | 211.73 | 214.96 | 207.81 | 208.87 | 102,341 | -2.16(-1.02%) |
Sep 01, 2022 | 207.09 | 211.03 | 206.78 | 211.03 | 83,385 | +2.80(+1.34%) |
Aug 31, 2022 | 205.76 | 209.00 | 204.92 | 208.23 | 121,163 | +3.37(+1.65%) |
Aug 30, 2022 | 206.02 | 206.08 | 203.89 | 204.86 | 44,577 | -2.06(-1.00%) |
Aug 29, 2022 | 210.62 | 210.62 | 206.82 | 206.93 | 41,082 | -3.99(-1.89%) |
Aug 26, 2022 | 211.19 | 212.10 | 208.61 | 210.92 | 37,884 | -0.56(-0.27%) |
Aug 25, 2022 | 209.07 | 211.53 | 208.27 | 211.48 | 56,884 | +2.57(+1.23%) |
Aug 24, 2022 | 207.96 | 209.28 | 205.89 | 208.91 | 60,723 | +1.47(+0.71%) |
Aug 23, 2022 | 212.15 | 212.15 | 206.10 | 207.44 | 50,723 | -5.04(-2.37%) |
Aug 22, 2022 | 213.04 | 215.48 | 211.06 | 212.48 | 61,247 | -1.70(-0.79%) |
Aug 19, 2022 | 214.73 | 216.27 | 210.34 | 214.17 | 41,730 | -0.67(-0.31%) |
Aug 18, 2022 | 211.51 | 215.42 | 211.51 | 214.84 | 39,117 | +1.54(+0.72%) |
Aug 17, 2022 | 210.52 | 213.30 | 210.09 | 213.30 | 53,106 | +0.81(+0.38%) |
Aug 16, 2022 | 212.97 | 213.76 | 210.83 | 212.49 | 45,050 | -0.08(-0.04%) |
Aug 15, 2022 | 209.45 | 212.81 | 206.90 | 212.56 | 53,852 | +1.38(+0.65%) |
Aug 12, 2022 | 209.10 | 211.96 | 208.19 | 211.19 | 39,736 | +2.53(+1.21%) |
Aug 11, 2022 | 211.55 | 212.10 | 208.15 | 208.66 | 73,085 | -2.47(-1.17%) |
Aug 10, 2022 | 211.69 | 212.88 | 208.59 | 211.13 | 41,719 | +1.68(+0.80%) |
Aug 09, 2022 | 211.07 | 212.74 | 206.93 | 209.45 | 52,404 | -1.33(-0.63%) |
Aug 08, 2022 | 209.26 | 211.88 | 208.80 | 210.78 | 54,008 | +2.78(+1.34%) |
Aug 05, 2022 | 204.34 | 208.00 | 203.46 | 208.00 | 54,433 | +3.10(+1.51%) |
Aug 04, 2022 | 205.73 | 208.98 | 204.22 | 204.90 | 58,291 | -1.09(-0.53%) |
Aug 03, 2022 | 202.56 | 207.74 | 202.26 | 206.00 | 69,069 | +3.81(+1.88%) |
Aug 02, 2022 | 196.59 | 202.99 | 196.25 | 202.19 | 73,376 | +4.38(+2.21%) |
Aug 01, 2022 | 196.77 | 200.21 | 195.70 | 197.81 | 71,374 | +0.78(+0.40%) |
Jul 29, 2022 | 187.69 | 198.26 | 187.69 | 197.02 | 104,476 | +7.91(+4.19%) |
Jul 28, 2022 | 189.23 | 190.66 | 186.86 | 189.11 | 60,784 | +0.76(+0.40%) |
Jul 27, 2022 | 186.45 | 189.24 | 186.33 | 188.35 | 74,680 | +3.03(+1.64%) |
Jul 26, 2022 | 185.15 | 185.69 | 183.04 | 185.32 | 57,520 | -1.14(-0.61%) |
Jul 25, 2022 | 186.73 | 188.53 | 185.57 | 186.46 | 40,395 | +0.63(+0.34%) |
Jul 22, 2022 | 186.78 | 187.47 | 184.79 | 185.83 | 50,467 | -1.40(-0.75%) |
Jul 21, 2022 | 186.93 | 188.13 | 186.74 | 187.23 | 51,726 | +0.51(+0.27%) |
Jul 20, 2022 | 185.90 | 187.47 | 184.58 | 186.72 | 46,306 | +1.32(+0.71%) |
Jul 19, 2022 | 185.38 | 186.54 | 184.63 | 185.40 | 59,811 | +1.54(+0.84%) |
Jul 18, 2022 | 188.01 | 188.01 | 182.82 | 183.86 | 92,782 | -2.86(-1.53%) |
Jul 15, 2022 | 186.89 | 187.90 | 185.15 | 186.72 | 59,147 | +1.72(+0.93%) |
Jul 14, 2022 | 186.23 | 187.53 | 184.47 | 185.00 | 47,947 | -2.72(-1.45%) |
Jul 13, 2022 | 184.61 | 188.22 | 184.29 | 187.72 | 55,309 | +1.75(+0.94%) |
Jul 12, 2022 | 188.59 | 190.93 | 185.53 | 185.97 | 89,614 | -2.72(-1.44%) |
Jul 11, 2022 | 189.13 | 190.62 | 187.96 | 188.69 | 43,408 | -0.97(-0.51%) |
Jul 08, 2022 | 191.69 | 192.69 | 189.66 | 189.66 | 42,502 | -2.90(-1.50%) |
Jul 07, 2022 | 188.02 | 192.56 | 188.02 | 192.56 | 66,585 | +5.00(+2.67%) |
Jul 06, 2022 | 187.69 | 191.36 | 187.16 | 187.56 | 119,758 | -0.15(-0.08%) |
Jul 05, 2022 | 187.41 | 188.09 | 183.28 | 187.70 | 82,693 | -0.32(-0.17%) |