Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 186.43 | 188.58 | 185.98 | 186.79 | 16,361 | +0.17(+0.09%) |
Sep 29, 2022 | 193.22 | 193.22 | 184.65 | 186.63 | 87,912 | -9.03(-4.61%) |
Sep 28, 2022 | 196.45 | 196.22 | 193.00 | 195.66 | 20,809 | -2.25(-1.14%) |
Sep 27, 2022 | 196.12 | 198.51 | 195.86 | 197.91 | 28,445 | +2.39(+1.22%) |
Sep 26, 2022 | 195.88 | 197.95 | 195.06 | 195.52 | 20,080 | -1.89(-0.96%) |
Sep 23, 2022 | 199.21 | 199.21 | 195.08 | 197.40 | 29,057 | -4.43(-2.19%) |
Sep 22, 2022 | 200.38 | 203.50 | 200.38 | 201.83 | 17,535 | +3.70(+1.87%) |
Sep 21, 2022 | 198.57 | 200.82 | 197.75 | 198.13 | 25,914 | +4.98(+2.58%) |
Sep 20, 2022 | 195.94 | 195.94 | 192.56 | 193.15 | 12,687 | -1.61(-0.83%) |
Sep 19, 2022 | 193.19 | 195.37 | 193.09 | 194.76 | 10,247 | +0.51(+0.26%) |
Sep 16, 2022 | 193.21 | 194.25 | 191.82 | 194.25 | 19,871 | +0.47(+0.24%) |
Sep 15, 2022 | 195.54 | 196.00 | 192.47 | 193.78 | 21,072 | -4.58(-2.31%) |
Sep 14, 2022 | 196.98 | 198.65 | 195.83 | 198.36 | 11,661 | +2.32(+1.18%) |
Sep 13, 2022 | 195.24 | 198.40 | 194.65 | 196.04 | 22,945 | +0.47(+0.24%) |
Sep 12, 2022 | 197.45 | 198.29 | 195.40 | 195.57 | 15,427 | -2.25(-1.14%) |
Sep 09, 2022 | 194.62 | 198.00 | 194.62 | 197.82 | 23,111 | +3.19(+1.64%) |
Sep 08, 2022 | 194.81 | 195.42 | 193.36 | 194.62 | 21,524 | -4.65(-2.33%) |
Sep 07, 2022 | 195.94 | 200.38 | 195.42 | 199.27 | 18,562 | +0.15(+0.07%) |
Sep 06, 2022 | 197.84 | 200.13 | 196.46 | 199.12 | 23,016 | -3.86(-1.90%) |
Sep 02, 2022 | 205.09 | 206.61 | 202.80 | 202.98 | 8,222 | -1.37(-0.67%) |
Sep 01, 2022 | 203.11 | 205.19 | 201.78 | 204.35 | 17,131 | -2.39(-1.15%) |
Aug 31, 2022 | 208.84 | 210.54 | 206.56 | 206.74 | 34,017 | +1.56(+0.76%) |
Aug 30, 2022 | 207.62 | 207.62 | 203.97 | 205.17 | 28,628 | +1.23(+0.60%) |
Aug 29, 2022 | 205.31 | 206.19 | 203.39 | 203.94 | 28,874 | +2.72(+1.35%) |
Aug 26, 2022 | 204.94 | 205.39 | 200.43 | 201.22 | 23,878 | -3.79(-1.85%) |
Aug 25, 2022 | 204.11 | 205.68 | 202.45 | 205.02 | 14,063 | -2.95(-1.42%) |
Aug 24, 2022 | 203.31 | 208.38 | 203.31 | 207.96 | 38,811 | +6.59(+3.27%) |
Aug 23, 2022 | 202.49 | 202.97 | 200.36 | 201.37 | 21,487 | +0.42(+0.21%) |
Aug 22, 2022 | 202.65 | 203.40 | 200.21 | 200.95 | 28,516 | -5.08(-2.46%) |
Aug 19, 2022 | 207.29 | 207.78 | 205.02 | 206.03 | 43,362 | -3.25(-1.55%) |
Aug 18, 2022 | 212.19 | 213.61 | 209.14 | 209.28 | 44,071 | -4.45(-2.08%) |
Aug 17, 2022 | 214.57 | 214.66 | 212.19 | 213.73 | 34,355 | -4.37(-2.00%) |
Aug 16, 2022 | 219.44 | 220.22 | 213.16 | 218.10 | 65,251 | -10.01(-4.39%) |
Aug 15, 2022 | 229.94 | 229.94 | 226.17 | 228.11 | 58,672 | -11.83(-4.93%) |
Aug 12, 2022 | 236.57 | 239.98 | 236.57 | 239.94 | 9,028 | +5.08(+2.16%) |
Aug 11, 2022 | 240.24 | 240.24 | 234.86 | 234.86 | 25,024 | -4.90(-2.04%) |
Aug 10, 2022 | 237.22 | 240.46 | 234.93 | 239.76 | 22,456 | +5.50(+2.35%) |
Aug 09, 2022 | 235.43 | 236.53 | 233.87 | 234.26 | 17,305 | -1.69(-0.72%) |
Aug 08, 2022 | 236.30 | 239.49 | 235.61 | 235.95 | 37,171 | +5.25(+2.28%) |
Aug 05, 2022 | 227.95 | 230.69 | 227.92 | 230.69 | 11,110 | +1.05(+0.46%) |
Aug 04, 2022 | 231.51 | 232.27 | 229.11 | 229.64 | 31,683 | -5.30(-2.26%) |
Aug 03, 2022 | 227.41 | 236.27 | 225.50 | 234.94 | 112,856 | +8.77(+3.88%) |
Aug 02, 2022 | 226.23 | 227.27 | 225.09 | 226.17 | 11,254 | -1.08(-0.48%) |
Aug 01, 2022 | 226.90 | 228.71 | 226.31 | 227.25 | 12,957 | -0.36(-0.16%) |
Jul 29, 2022 | 225.92 | 227.86 | 225.22 | 227.62 | 18,643 | +3.58(+1.60%) |
Jul 28, 2022 | 222.11 | 224.35 | 221.50 | 224.04 | 21,505 | +1.56(+0.70%) |
Jul 27, 2022 | 220.91 | 223.28 | 220.33 | 222.48 | 23,443 | +4.91(+2.26%) |
Jul 26, 2022 | 218.00 | 219.50 | 216.54 | 217.57 | 16,629 | -4.26(-1.92%) |
Jul 25, 2022 | 221.21 | 222.66 | 221.21 | 221.83 | 12,889 | +2.15(+0.98%) |
Jul 22, 2022 | 223.13 | 223.13 | 219.11 | 219.68 | 12,307 | -2.53(-1.14%) |
Jul 21, 2022 | 220.22 | 222.22 | 217.95 | 222.22 | 14,568 | +0.38(+0.17%) |
Jul 20, 2022 | 220.79 | 222.68 | 218.73 | 221.83 | 19,125 | -6.37(-2.79%) |
Jul 19, 2022 | 226.16 | 229.10 | 226.16 | 228.20 | 14,854 | +3.03(+1.34%) |
Jul 18, 2022 | 222.35 | 227.26 | 222.35 | 225.17 | 20,571 | +3.19(+1.44%) |
Jul 15, 2022 | 219.53 | 222.58 | 219.53 | 221.98 | 9,628 | +2.24(+1.02%) |
Jul 14, 2022 | 217.89 | 220.55 | 217.33 | 219.74 | 12,963 | -2.82(-1.27%) |
Jul 13, 2022 | 221.99 | 224.89 | 221.99 | 222.56 | 22,131 | +6.77(+3.14%) |
Jul 12, 2022 | 214.33 | 219.11 | 213.35 | 215.79 | 36,369 | +0.31(+0.15%) |
Jul 11, 2022 | 215.55 | 217.75 | 215.06 | 215.48 | 16,923 | -0.23(-0.10%) |
Jul 08, 2022 | 213.71 | 216.10 | 212.75 | 215.70 | 7,940 | +0.16(+0.07%) |
Jul 07, 2022 | 211.78 | 216.40 | 211.78 | 215.55 | 18,675 | +1.61(+0.75%) |
Jul 06, 2022 | 214.95 | 214.95 | 210.36 | 213.94 | 21,946 | -4.12(-1.89%) |
Jul 05, 2022 | 218.35 | 218.95 | 215.17 | 218.06 | 34,625 | -6.18(-2.76%) |