Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 216.02 | 217.52 | 212.95 | 213.17 | 2,689,438 | -2.85(-1.32%) |
Sep 29, 2022 | 218.98 | 218.98 | 214.65 | 216.01 | 2,469,704 | -2.43(-1.11%) |
Sep 28, 2022 | 217.48 | 219.29 | 215.38 | 218.44 | 2,942,168 | +4.72(+2.21%) |
Sep 27, 2022 | 214.65 | 217.47 | 212.81 | 213.72 | 2,124,722 | -0.83(-0.39%) |
Sep 26, 2022 | 214.46 | 216.23 | 213.14 | 214.56 | 2,594,114 | -0.09(-0.04%) |
Sep 23, 2022 | 215.62 | 216.20 | 212.37 | 214.65 | 2,272,269 | -0.74(-0.34%) |
Sep 22, 2022 | 211.42 | 216.92 | 211.18 | 215.39 | 2,200,364 | +3.11(+1.47%) |
Sep 21, 2022 | 216.69 | 218.10 | 212.18 | 212.28 | 2,311,747 | -3.07(-1.43%) |
Sep 20, 2022 | 216.10 | 217.51 | 214.24 | 215.35 | 1,846,105 | -2.88(-1.32%) |
Sep 19, 2022 | 218.12 | 218.33 | 214.77 | 218.24 | 2,095,154 | -0.36(-0.16%) |
Sep 16, 2022 | 214.58 | 219.62 | 214.58 | 218.59 | 4,868,299 | +3.29(+1.53%) |
Sep 15, 2022 | 215.72 | 216.58 | 213.60 | 215.30 | 2,332,668 | -0.44(-0.20%) |
Sep 14, 2022 | 215.18 | 216.36 | 213.86 | 215.74 | 2,871,621 | +1.19(+0.56%) |
Sep 13, 2022 | 224.17 | 224.27 | 214.32 | 214.55 | 4,702,281 | -10.18(-4.53%) |
Sep 12, 2022 | 225.08 | 228.58 | 222.35 | 224.72 | 6,655,102 | -9.52(-4.07%) |
Sep 09, 2022 | 232.13 | 235.70 | 231.73 | 234.25 | 2,450,996 | +2.12(+0.91%) |
Sep 08, 2022 | 231.51 | 232.65 | 229.73 | 232.13 | 3,061,989 | +0.62(+0.27%) |
Sep 07, 2022 | 229.62 | 232.01 | 229.12 | 231.50 | 2,249,340 | +2.43(+1.06%) |
Sep 06, 2022 | 230.51 | 231.31 | 228.43 | 229.07 | 2,223,256 | -0.14(-0.06%) |
Sep 02, 2022 | 233.10 | 234.33 | 228.24 | 229.22 | 2,458,506 | -2.96(-1.27%) |
Sep 01, 2022 | 228.03 | 232.40 | 227.67 | 232.18 | 2,631,017 | +4.92(+2.16%) |
Aug 31, 2022 | 228.48 | 230.65 | 226.83 | 227.26 | 4,552,616 | +1.12(+0.49%) |
Aug 30, 2022 | 226.86 | 227.27 | 225.36 | 226.14 | 3,883,853 | -0.28(-0.12%) |
Aug 29, 2022 | 225.88 | 227.95 | 225.09 | 226.42 | 2,234,239 | -1.17(-0.51%) |
Aug 26, 2022 | 230.81 | 232.99 | 227.40 | 227.59 | 3,150,482 | -4.76(-2.05%) |
Aug 25, 2022 | 232.66 | 232.71 | 230.58 | 232.35 | 1,824,452 | +1.12(+0.49%) |
Aug 24, 2022 | 230.35 | 231.68 | 229.44 | 231.22 | 2,462,891 | +0.02(+0.01%) |
Aug 23, 2022 | 233.30 | 233.30 | 229.67 | 231.20 | 2,812,284 | -2.30(-0.98%) |
Aug 22, 2022 | 236.41 | 237.59 | 233.16 | 233.50 | 3,254,942 | -3.75(-1.58%) |
Aug 19, 2022 | 234.19 | 238.33 | 234.19 | 237.25 | 2,334,185 | +1.10(+0.46%) |
Aug 18, 2022 | 237.31 | 237.41 | 234.49 | 236.15 | 1,997,226 | -0.83(-0.35%) |
Aug 17, 2022 | 237.56 | 238.94 | 236.19 | 236.98 | 1,990,201 | -0.60(-0.25%) |
Aug 16, 2022 | 236.37 | 238.52 | 236.18 | 237.58 | 2,350,801 | +1.94(+0.82%) |
Aug 15, 2022 | 233.75 | 236.06 | 232.63 | 235.63 | 2,833,416 | +2.52(+1.08%) |
Aug 12, 2022 | 233.23 | 234.48 | 231.15 | 233.11 | 3,979,699 | +0.04(+0.02%) |
Aug 11, 2022 | 236.53 | 237.77 | 232.73 | 233.07 | 2,863,008 | -3.51(-1.48%) |
Aug 10, 2022 | 234.44 | 236.93 | 233.24 | 236.58 | 2,800,939 | +3.50(+1.50%) |
Aug 09, 2022 | 232.00 | 234.36 | 232.00 | 233.08 | 2,196,903 | +1.00(+0.43%) |
Aug 08, 2022 | 229.93 | 232.50 | 229.28 | 232.08 | 2,967,078 | +0.98(+0.42%) |
Aug 05, 2022 | 231.30 | 231.88 | 226.91 | 231.10 | 2,902,446 | -0.69(-0.30%) |
Aug 04, 2022 | 231.80 | 233.68 | 231.05 | 231.79 | 2,824,256 | -0.12(-0.05%) |
Aug 03, 2022 | 230.81 | 233.99 | 230.10 | 231.91 | 2,196,446 | +3.00(+1.31%) |
Aug 02, 2022 | 231.51 | 232.60 | 228.78 | 228.91 | 2,445,535 | -1.62(-0.70%) |
Aug 01, 2022 | 232.12 | 232.89 | 229.60 | 230.53 | 2,088,675 | -1.72(-0.74%) |
Jul 29, 2022 | 233.18 | 234.22 | 230.62 | 232.25 | 3,505,405 | -2.14(-0.91%) |
Jul 28, 2022 | 236.23 | 236.23 | 230.61 | 234.38 | 2,359,603 | -1.85(-0.78%) |
Jul 27, 2022 | 233.83 | 237.20 | 232.83 | 236.23 | 2,325,438 | +0.54(+0.23%) |
Jul 26, 2022 | 234.27 | 238.15 | 233.45 | 235.69 | 2,694,397 | +2.27(+0.97%) |
Jul 25, 2022 | 231.67 | 233.77 | 231.39 | 233.42 | 1,887,232 | +2.60(+1.13%) |
Jul 22, 2022 | 231.62 | 233.80 | 230.13 | 230.82 | 1,964,446 | +0.16(+0.07%) |
Jul 21, 2022 | 230.62 | 231.62 | 228.62 | 230.66 | 2,141,275 | -0.80(-0.34%) |
Jul 20, 2022 | 231.52 | 233.18 | 229.60 | 231.46 | 2,839,248 | -0.65(-0.28%) |
Jul 19, 2022 | 231.77 | 232.53 | 229.97 | 232.10 | 3,596,055 | +3.27(+1.43%) |
Jul 18, 2022 | 233.26 | 234.10 | 227.97 | 228.84 | 2,377,692 | -4.55(-1.95%) |
Jul 15, 2022 | 232.17 | 233.80 | 230.34 | 233.39 | 2,989,388 | +2.91(+1.26%) |
Jul 14, 2022 | 229.95 | 231.64 | 228.00 | 230.48 | 3,075,182 | -1.41(-0.61%) |
Jul 13, 2022 | 231.21 | 233.45 | 230.08 | 231.89 | 2,661,772 | +0.11(+0.05%) |
Jul 12, 2022 | 232.54 | 234.70 | 230.57 | 231.78 | 2,876,273 | -0.76(-0.33%) |
Jul 11, 2022 | 233.94 | 234.72 | 231.79 | 232.54 | 1,923,394 | -0.66(-0.28%) |
Jul 08, 2022 | 232.88 | 234.84 | 231.99 | 233.19 | 2,360,780 | +0.99(+0.43%) |
Jul 07, 2022 | 229.46 | 232.77 | 229.26 | 232.20 | 3,269,320 | +2.04(+0.89%) |
Jul 06, 2022 | 231.45 | 232.82 | 229.50 | 230.16 | 4,603,746 | -1.39(-0.60%) |
Jul 05, 2022 | 230.11 | 231.56 | 227.41 | 231.55 | 2,647,312 | +1.11(+0.48%) |