Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 202.15 | 205.86 | 198.42 | 199.01 | 417,898 | -2.48(-1.23%) |
Sep 29, 2022 | 203.20 | 205.22 | 200.50 | 201.49 | 280,510 | -3.94(-1.92%) |
Sep 28, 2022 | 201.94 | 206.55 | 200.17 | 205.43 | 320,268 | +5.92(+2.97%) |
Sep 27, 2022 | 204.77 | 204.77 | 197.49 | 199.51 | 306,302 | -2.34(-1.16%) |
Sep 26, 2022 | 204.16 | 205.82 | 200.08 | 201.85 | 230,030 | -3.10(-1.51%) |
Sep 23, 2022 | 206.12 | 206.77 | 200.91 | 204.96 | 431,629 | -4.35(-2.08%) |
Sep 22, 2022 | 210.26 | 210.43 | 206.88 | 209.30 | 384,029 | -2.28(-1.08%) |
Sep 21, 2022 | 219.03 | 220.35 | 211.16 | 211.59 | 306,004 | -5.98(-2.75%) |
Sep 20, 2022 | 218.14 | 218.37 | 214.44 | 217.56 | 437,651 | -2.68(-1.22%) |
Sep 19, 2022 | 222.05 | 223.39 | 215.97 | 220.24 | 365,179 | -4.35(-1.94%) |
Sep 16, 2022 | 227.81 | 228.72 | 223.85 | 224.59 | 1,091,279 | -5.25(-2.29%) |
Sep 15, 2022 | 236.75 | 242.16 | 229.75 | 229.84 | 488,165 | -5.91(-2.51%) |
Sep 14, 2022 | 234.61 | 238.75 | 233.86 | 235.75 | 472,529 | +0.95(+0.40%) |
Sep 13, 2022 | 238.00 | 238.81 | 234.16 | 234.80 | 403,840 | -7.37(-3.04%) |
Sep 12, 2022 | 239.85 | 243.31 | 239.85 | 242.17 | 350,243 | +2.96(+1.24%) |
Sep 09, 2022 | 235.61 | 240.50 | 235.07 | 239.21 | 245,994 | +4.63(+1.98%) |
Sep 08, 2022 | 228.35 | 234.85 | 228.35 | 234.57 | 299,766 | +4.28(+1.86%) |
Sep 07, 2022 | 219.93 | 231.23 | 217.68 | 230.29 | 461,249 | +11.29(+5.16%) |
Sep 06, 2022 | 221.19 | 221.09 | 216.87 | 219.00 | 317,606 | -1.06(-0.48%) |
Sep 02, 2022 | 226.00 | 226.00 | 218.98 | 220.06 | 383,853 | -3.83(-1.71%) |
Sep 01, 2022 | 222.36 | 226.56 | 221.31 | 223.89 | 330,099 | +0.39(+0.17%) |
Aug 31, 2022 | 222.58 | 224.86 | 220.53 | 223.51 | 407,057 | +3.22(+1.46%) |
Aug 30, 2022 | 219.82 | 221.58 | 217.94 | 220.29 | 305,608 | +1.06(+0.48%) |
Aug 29, 2022 | 218.80 | 222.19 | 218.04 | 219.23 | 268,737 | -2.18(-0.99%) |
Aug 26, 2022 | 232.71 | 232.71 | 220.36 | 221.41 | 286,311 | -10.45(-4.51%) |
Aug 25, 2022 | 229.60 | 232.29 | 227.16 | 231.87 | 239,494 | +4.68(+2.06%) |
Aug 24, 2022 | 226.43 | 229.49 | 224.55 | 227.18 | 213,538 | +0.29(+0.13%) |
Aug 23, 2022 | 230.73 | 230.73 | 225.13 | 226.90 | 366,699 | -5.74(-2.47%) |
Aug 22, 2022 | 237.21 | 237.21 | 230.83 | 232.64 | 315,451 | -6.60(-2.76%) |
Aug 19, 2022 | 242.71 | 243.56 | 238.08 | 239.24 | 241,408 | -3.23(-1.33%) |
Aug 18, 2022 | 242.19 | 242.53 | 238.00 | 242.47 | 294,625 | +0.50(+0.21%) |
Aug 17, 2022 | 247.76 | 247.76 | 241.77 | 241.96 | 380,744 | -8.07(-3.23%) |
Aug 16, 2022 | 249.44 | 250.96 | 246.21 | 250.03 | 551,844 | -1.52(-0.60%) |
Aug 15, 2022 | 252.18 | 254.56 | 251.05 | 251.55 | 470,524 | -2.27(-0.90%) |
Aug 12, 2022 | 251.31 | 254.02 | 249.84 | 253.82 | 134,761 | +3.38(+1.35%) |
Aug 11, 2022 | 253.76 | 257.01 | 249.86 | 250.45 | 223,359 | -0.18(-0.07%) |
Aug 10, 2022 | 249.90 | 251.20 | 249.25 | 250.62 | 179,962 | +4.69(+1.91%) |
Aug 09, 2022 | 251.45 | 251.90 | 244.87 | 245.94 | 401,698 | -6.52(-2.58%) |
Aug 08, 2022 | 249.95 | 253.84 | 249.60 | 252.46 | 319,647 | +5.27(+2.13%) |
Aug 05, 2022 | 244.01 | 247.20 | 243.82 | 247.19 | 240,906 | +0.01(+0.00%) |
Aug 04, 2022 | 251.91 | 254.11 | 245.60 | 247.18 | 458,960 | -4.35(-1.73%) |
Aug 03, 2022 | 249.23 | 253.53 | 246.64 | 251.53 | 714,455 | +4.06(+1.64%) |
Aug 02, 2022 | 242.45 | 249.38 | 241.80 | 247.47 | 768,987 | +5.48(+2.26%) |
Aug 01, 2022 | 236.12 | 242.25 | 233.25 | 241.99 | 736,287 | +4.77(+2.01%) |
Jul 29, 2022 | 238.63 | 240.73 | 232.54 | 237.22 | 1,702,565 | -5.16(-2.13%) |
Jul 28, 2022 | 240.73 | 246.43 | 231.84 | 242.38 | 1,884,489 | -20.56(-7.82%) |
Jul 27, 2022 | 261.05 | 263.58 | 258.68 | 262.94 | 442,918 | +3.84(+1.48%) |
Jul 26, 2022 | 259.37 | 260.49 | 257.12 | 259.10 | 267,791 | -0.42(-0.16%) |
Jul 25, 2022 | 261.90 | 261.90 | 258.36 | 259.52 | 386,822 | -2.08(-0.80%) |
Jul 22, 2022 | 263.90 | 266.13 | 259.69 | 261.60 | 375,048 | -2.11(-0.80%) |
Jul 21, 2022 | 255.84 | 263.74 | 254.03 | 263.71 | 523,500 | +9.42(+3.70%) |
Jul 20, 2022 | 249.84 | 256.49 | 249.84 | 254.29 | 469,642 | +3.18(+1.26%) |
Jul 19, 2022 | 245.00 | 251.73 | 245.00 | 251.12 | 455,133 | +10.03(+4.16%) |
Jul 18, 2022 | 242.09 | 242.53 | 238.21 | 241.09 | 448,432 | +0.24(+0.10%) |
Jul 15, 2022 | 240.59 | 243.44 | 238.21 | 240.85 | 320,944 | +4.98(+2.11%) |
Jul 14, 2022 | 236.24 | 237.80 | 232.40 | 235.87 | 413,842 | -3.37(-1.41%) |
Jul 13, 2022 | 236.28 | 241.33 | 235.94 | 239.24 | 340,918 | -1.24(-0.52%) |
Jul 12, 2022 | 244.11 | 246.98 | 239.76 | 240.48 | 289,170 | -4.41(-1.80%) |
Jul 11, 2022 | 247.62 | 248.03 | 242.64 | 244.89 | 332,718 | -6.33(-2.52%) |
Jul 08, 2022 | 252.41 | 253.45 | 249.76 | 251.23 | 411,588 | -1.24(-0.49%) |
Jul 07, 2022 | 248.37 | 252.90 | 246.71 | 252.47 | 355,375 | +4.06(+1.64%) |
Jul 06, 2022 | 250.25 | 251.22 | 245.93 | 248.41 | 355,004 | -0.44(-0.18%) |
Jul 05, 2022 | 248.37 | 249.22 | 243.19 | 248.85 | 270,972 | -2.80(-1.11%) |