Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 212.94 | 216.12 | 210.98 | 211.03 | 1,732,892 | -3.37(-1.57%) |
Sep 29, 2022 | 220.21 | 221.51 | 211.62 | 214.40 | 1,880,443 | -8.59(-3.85%) |
Sep 28, 2022 | 221.07 | 223.77 | 219.20 | 222.99 | 1,614,038 | +2.01(+0.91%) |
Sep 27, 2022 | 230.21 | 230.83 | 218.68 | 220.98 | 2,199,968 | -6.24(-2.74%) |
Sep 26, 2022 | 222.73 | 229.05 | 220.44 | 227.21 | 1,668,515 | +3.36(+1.50%) |
Sep 23, 2022 | 226.75 | 228.14 | 220.47 | 223.85 | 1,426,608 | -5.76(-2.51%) |
Sep 22, 2022 | 231.32 | 232.28 | 227.74 | 229.61 | 1,135,605 | -2.88(-1.24%) |
Sep 21, 2022 | 240.02 | 241.84 | 232.49 | 232.49 | 1,309,606 | -1.60(-0.68%) |
Sep 20, 2022 | 233.62 | 235.99 | 232.10 | 234.09 | 1,182,967 | -2.11(-0.89%) |
Sep 19, 2022 | 230.96 | 236.22 | 230.67 | 236.21 | 1,059,994 | +2.23(+0.95%) |
Sep 16, 2022 | 236.36 | 237.04 | 232.27 | 233.98 | 1,735,913 | -5.28(-2.21%) |
Sep 15, 2022 | 238.36 | 243.47 | 237.88 | 239.25 | 1,313,194 | -1.33(-0.55%) |
Sep 14, 2022 | 240.12 | 242.36 | 237.20 | 240.58 | 1,061,492 | +0.86(+0.36%) |
Sep 13, 2022 | 242.40 | 245.03 | 239.39 | 239.72 | 1,255,404 | -9.93(-3.98%) |
Sep 12, 2022 | 248.25 | 254.41 | 247.91 | 249.66 | 1,376,473 | +2.46(+1.00%) |
Sep 09, 2022 | 244.42 | 248.31 | 244.34 | 247.19 | 1,615,264 | +4.85(+2.00%) |
Sep 08, 2022 | 239.75 | 244.07 | 237.91 | 242.34 | 1,606,029 | -0.05(-0.02%) |
Sep 07, 2022 | 241.50 | 244.22 | 238.42 | 242.39 | 1,821,230 | +1.80(+0.75%) |
Sep 06, 2022 | 243.69 | 245.49 | 239.36 | 240.59 | 1,472,992 | -2.12(-0.87%) |
Sep 02, 2022 | 249.60 | 250.02 | 241.28 | 242.72 | 1,051,358 | -2.79(-1.14%) |
Sep 01, 2022 | 246.47 | 247.04 | 241.50 | 245.51 | 1,897,490 | -3.13(-1.26%) |
Aug 31, 2022 | 252.46 | 253.49 | 248.60 | 248.64 | 1,527,093 | -2.67(-1.06%) |
Aug 30, 2022 | 254.84 | 256.65 | 249.04 | 251.31 | 1,004,104 | -2.08(-0.82%) |
Aug 29, 2022 | 252.28 | 257.95 | 252.28 | 253.39 | 798,408 | -1.99(-0.78%) |
Aug 26, 2022 | 271.28 | 272.38 | 255.05 | 255.38 | 1,173,880 | -15.06(-5.57%) |
Aug 25, 2022 | 260.33 | 270.67 | 259.95 | 270.43 | 1,195,820 | +11.59(+4.48%) |
Aug 24, 2022 | 259.39 | 260.84 | 257.26 | 258.84 | 1,204,656 | -0.13(-0.05%) |
Aug 23, 2022 | 257.09 | 261.29 | 257.02 | 258.97 | 947,262 | +0.28(+0.11%) |
Aug 22, 2022 | 260.79 | 263.84 | 258.17 | 258.68 | 1,261,677 | -7.81(-2.93%) |
Aug 19, 2022 | 273.23 | 273.26 | 264.94 | 266.50 | 1,485,621 | -8.13(-2.96%) |
Aug 18, 2022 | 264.27 | 277.39 | 261.52 | 274.63 | 2,512,917 | +4.97(+1.84%) |
Aug 17, 2022 | 266.29 | 271.25 | 265.05 | 269.65 | 1,230,323 | +0.40(+0.15%) |
Aug 16, 2022 | 268.16 | 271.19 | 266.31 | 269.25 | 1,104,632 | -0.25(-0.09%) |
Aug 15, 2022 | 266.59 | 270.21 | 265.66 | 269.51 | 1,064,942 | +0.96(+0.36%) |
Aug 12, 2022 | 267.10 | 268.59 | 264.06 | 268.54 | 1,107,759 | +4.90(+1.86%) |
Aug 11, 2022 | 267.97 | 269.70 | 262.68 | 263.65 | 1,047,741 | -2.09(-0.79%) |
Aug 10, 2022 | 263.33 | 267.32 | 263.33 | 265.73 | 817,284 | +6.70(+2.59%) |
Aug 09, 2022 | 262.07 | 262.49 | 258.42 | 259.04 | 1,067,411 | -4.42(-1.68%) |
Aug 08, 2022 | 262.73 | 266.59 | 261.76 | 263.45 | 1,131,359 | -0.57(-0.21%) |
Aug 05, 2022 | 262.08 | 265.23 | 259.84 | 264.02 | 1,024,619 | -2.51(-0.94%) |
Aug 04, 2022 | 262.84 | 267.12 | 261.88 | 266.52 | 865,678 | +3.66(+1.39%) |
Aug 03, 2022 | 262.85 | 263.57 | 258.34 | 262.87 | 1,384,870 | +1.14(+0.44%) |
Aug 02, 2022 | 263.78 | 266.56 | 260.54 | 261.73 | 1,320,980 | -4.99(-1.87%) |
Aug 01, 2022 | 263.66 | 267.87 | 261.57 | 266.72 | 1,414,561 | +0.40(+0.15%) |
Jul 29, 2022 | 265.86 | 267.34 | 264.30 | 266.32 | 1,410,968 | +1.77(+0.67%) |
Jul 28, 2022 | 258.48 | 265.14 | 254.34 | 264.55 | 1,490,017 | +7.67(+2.99%) |
Jul 27, 2022 | 248.83 | 257.81 | 247.55 | 256.88 | 1,288,017 | +11.31(+4.61%) |
Jul 26, 2022 | 249.05 | 249.57 | 244.47 | 245.57 | 995,443 | -6.70(-2.66%) |
Jul 25, 2022 | 253.39 | 253.39 | 247.72 | 252.27 | 596,027 | -1.38(-0.54%) |
Jul 22, 2022 | 256.80 | 259.20 | 251.54 | 253.64 | 821,320 | -2.41(-0.94%) |
Jul 21, 2022 | 251.67 | 256.30 | 250.37 | 256.05 | 1,270,581 | +4.65(+1.85%) |
Jul 20, 2022 | 249.24 | 252.27 | 247.11 | 251.40 | 1,034,354 | +2.34(+0.94%) |
Jul 19, 2022 | 243.39 | 249.28 | 241.24 | 249.06 | 1,084,937 | +9.39(+3.92%) |
Jul 18, 2022 | 242.68 | 248.01 | 238.82 | 239.67 | 912,278 | +0.22(+0.09%) |
Jul 15, 2022 | 240.64 | 241.89 | 238.50 | 239.44 | 811,889 | +1.52(+0.64%) |
Jul 14, 2022 | 236.96 | 238.59 | 234.69 | 237.92 | 929,434 | -1.42(-0.59%) |
Jul 13, 2022 | 233.43 | 242.63 | 232.60 | 239.35 | 1,063,643 | +1.11(+0.47%) |
Jul 12, 2022 | 237.91 | 241.16 | 236.49 | 238.23 | 1,244,227 | -1.26(-0.53%) |
Jul 11, 2022 | 243.33 | 245.06 | 238.72 | 239.49 | 1,403,252 | -5.74(-2.34%) |
Jul 08, 2022 | 250.64 | 250.88 | 242.59 | 245.24 | 1,391,867 | -7.67(-3.03%) |
Jul 07, 2022 | 251.78 | 253.54 | 249.75 | 252.90 | 1,045,017 | +2.05(+0.82%) |
Jul 06, 2022 | 253.42 | 255.45 | 250.61 | 250.85 | 1,350,614 | -1.75(-0.69%) |
Jul 05, 2022 | 243.51 | 252.90 | 243.03 | 252.60 | 1,142,516 | +2.45(+0.98%) |