Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 212.03 | 215.31 | 209.74 | 209.87 | 136,022 | -1.17(-0.55%) |
Sep 29, 2022 | 209.83 | 212.14 | 208.47 | 211.03 | 129,721 | -1.76(-0.83%) |
Sep 28, 2022 | 209.06 | 213.87 | 208.25 | 212.79 | 77,189 | +5.25(+2.53%) |
Sep 27, 2022 | 210.02 | 212.40 | 206.07 | 207.54 | 119,524 | -1.22(-0.58%) |
Sep 26, 2022 | 211.56 | 213.29 | 208.40 | 208.76 | 91,732 | -4.57(-2.14%) |
Sep 23, 2022 | 212.40 | 214.47 | 209.14 | 213.33 | 72,849 | -1.33(-0.62%) |
Sep 22, 2022 | 217.44 | 217.44 | 212.19 | 214.66 | 101,966 | -2.79(-1.28%) |
Sep 21, 2022 | 222.97 | 225.09 | 217.04 | 217.45 | 76,238 | -5.18(-2.33%) |
Sep 20, 2022 | 223.17 | 224.72 | 219.96 | 222.63 | 134,963 | +1.50(+0.68%) |
Sep 19, 2022 | 220.13 | 221.67 | 219.20 | 221.13 | 81,845 | -0.84(-0.38%) |
Sep 16, 2022 | 221.16 | 224.68 | 219.70 | 221.97 | 210,682 | -3.14(-1.40%) |
Sep 15, 2022 | 226.95 | 230.16 | 224.93 | 225.11 | 82,097 | -3.78(-1.65%) |
Sep 14, 2022 | 231.46 | 233.65 | 226.18 | 228.89 | 111,010 | -1.61(-0.70%) |
Sep 13, 2022 | 236.89 | 238.01 | 230.35 | 230.50 | 111,960 | -12.53(-5.16%) |
Sep 12, 2022 | 244.44 | 244.44 | 242.12 | 243.03 | 104,553 | +0.70(+0.29%) |
Sep 09, 2022 | 238.82 | 243.25 | 238.82 | 242.33 | 78,310 | +4.31(+1.81%) |
Sep 08, 2022 | 233.10 | 238.20 | 232.18 | 238.02 | 70,005 | +4.06(+1.74%) |
Sep 07, 2022 | 227.17 | 235.09 | 227.17 | 233.96 | 76,745 | +7.13(+3.14%) |
Sep 06, 2022 | 222.87 | 227.86 | 222.76 | 226.83 | 83,416 | +3.84(+1.72%) |
Sep 02, 2022 | 229.42 | 229.45 | 221.87 | 222.99 | 55,587 | -4.63(-2.03%) |
Sep 01, 2022 | 222.81 | 227.75 | 222.78 | 227.61 | 86,607 | +2.25(+1.00%) |
Aug 31, 2022 | 229.21 | 229.98 | 225.36 | 225.36 | 93,331 | -1.48(-0.65%) |
Aug 30, 2022 | 226.40 | 228.70 | 225.40 | 226.84 | 88,049 | -1.20(-0.52%) |
Aug 29, 2022 | 227.72 | 230.27 | 225.41 | 228.04 | 76,040 | -0.95(-0.41%) |
Aug 26, 2022 | 237.36 | 237.76 | 228.83 | 228.99 | 78,092 | -6.79(-2.88%) |
Aug 25, 2022 | 232.55 | 235.95 | 231.18 | 235.78 | 100,964 | +3.08(+1.33%) |
Aug 24, 2022 | 234.02 | 234.02 | 231.80 | 232.69 | 98,248 | -0.53(-0.23%) |
Aug 23, 2022 | 238.62 | 238.62 | 231.06 | 233.22 | 73,718 | -4.04(-1.70%) |
Aug 22, 2022 | 238.71 | 239.62 | 236.03 | 237.27 | 63,579 | -4.19(-1.74%) |
Aug 19, 2022 | 248.87 | 249.87 | 241.25 | 241.46 | 64,502 | -10.35(-4.11%) |
Aug 18, 2022 | 253.98 | 253.98 | 250.41 | 251.81 | 47,262 | -1.31(-0.52%) |
Aug 17, 2022 | 253.50 | 254.62 | 250.28 | 253.11 | 57,366 | -1.59(-0.62%) |
Aug 16, 2022 | 255.26 | 256.46 | 252.48 | 254.70 | 49,263 | -2.29(-0.89%) |
Aug 15, 2022 | 254.01 | 258.14 | 253.79 | 257.00 | 70,930 | +2.37(+0.93%) |
Aug 12, 2022 | 252.17 | 254.84 | 249.60 | 254.62 | 49,200 | +4.03(+1.61%) |
Aug 11, 2022 | 255.41 | 255.44 | 250.23 | 250.59 | 38,093 | -4.13(-1.62%) |
Aug 10, 2022 | 248.20 | 254.91 | 244.34 | 254.72 | 111,824 | +10.90(+4.47%) |
Aug 09, 2022 | 244.75 | 245.25 | 242.12 | 243.82 | 81,866 | -2.49(-1.01%) |
Aug 08, 2022 | 247.41 | 250.16 | 246.31 | 246.31 | 74,882 | +0.19(+0.08%) |
Aug 05, 2022 | 244.80 | 246.97 | 244.11 | 246.12 | 51,523 | -0.70(-0.28%) |
Aug 04, 2022 | 244.13 | 248.32 | 241.46 | 246.83 | 74,575 | +3.12(+1.28%) |
Aug 03, 2022 | 238.02 | 244.87 | 236.14 | 243.70 | 164,204 | +5.48(+2.30%) |
Aug 02, 2022 | 240.65 | 241.41 | 236.07 | 238.23 | 109,763 | -4.93(-2.03%) |
Aug 01, 2022 | 250.56 | 251.91 | 243.12 | 243.16 | 130,186 | -9.24(-3.66%) |
Jul 29, 2022 | 250.09 | 253.60 | 248.43 | 252.40 | 216,069 | +0.75(+0.30%) |
Jul 28, 2022 | 246.12 | 252.01 | 239.22 | 251.65 | 253,164 | +6.27(+2.55%) |
Jul 27, 2022 | 246.52 | 247.81 | 239.40 | 245.38 | 131,325 | +2.20(+0.91%) |
Jul 26, 2022 | 241.89 | 243.56 | 240.78 | 243.18 | 47,930 | -0.71(-0.29%) |
Jul 25, 2022 | 245.83 | 246.97 | 239.20 | 243.89 | 88,439 | -2.03(-0.82%) |
Jul 22, 2022 | 250.07 | 250.94 | 243.65 | 245.92 | 78,638 | -4.15(-1.66%) |
Jul 21, 2022 | 241.94 | 250.22 | 241.22 | 250.07 | 88,952 | +9.24(+3.84%) |
Jul 20, 2022 | 236.30 | 240.97 | 234.75 | 240.83 | 99,817 | +5.57(+2.37%) |
Jul 19, 2022 | 232.58 | 235.79 | 232.38 | 235.25 | 77,136 | +5.18(+2.25%) |
Jul 18, 2022 | 237.31 | 237.80 | 229.55 | 230.07 | 74,447 | -6.24(-2.64%) |
Jul 15, 2022 | 232.01 | 236.32 | 230.72 | 236.31 | 95,524 | +6.78(+2.95%) |
Jul 14, 2022 | 224.11 | 229.81 | 220.54 | 229.53 | 107,082 | +4.70(+2.09%) |
Jul 13, 2022 | 221.89 | 226.40 | 221.51 | 224.83 | 99,793 | -1.73(-0.76%) |
Jul 12, 2022 | 234.88 | 236.13 | 226.22 | 226.56 | 85,383 | -7.11(-3.04%) |
Jul 11, 2022 | 237.17 | 238.19 | 232.44 | 233.67 | 105,464 | -3.84(-1.62%) |
Jul 08, 2022 | 237.33 | 239.97 | 235.85 | 237.51 | 75,600 | -2.22(-0.93%) |
Jul 07, 2022 | 242.47 | 243.44 | 237.33 | 239.74 | 77,783 | -2.73(-1.13%) |
Jul 06, 2022 | 244.51 | 246.12 | 241.23 | 242.47 | 76,416 | -0.85(-0.35%) |
Jul 05, 2022 | 233.54 | 243.48 | 230.46 | 243.32 | 137,045 | +6.50(+2.75%) |