Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 235.09 | 240.00 | 235.00 | 238.20 | 226,815 | +4.12(+1.76%) |
Sep 29, 2022 | 238.66 | 240.56 | 230.14 | 234.08 | 225,848 | -5.57(-2.32%) |
Sep 28, 2022 | 233.53 | 240.06 | 229.19 | 239.65 | 275,693 | +6.98(+3.00%) |
Sep 27, 2022 | 224.62 | 234.02 | 222.65 | 232.67 | 413,067 | +11.19(+5.05%) |
Sep 26, 2022 | 221.05 | 225.14 | 219.75 | 221.48 | 225,139 | -0.67(-0.30%) |
Sep 23, 2022 | 220.50 | 222.44 | 216.81 | 222.15 | 209,679 | -1.16(-0.52%) |
Sep 22, 2022 | 223.52 | 224.57 | 220.45 | 223.31 | 162,895 | -1.95(-0.87%) |
Sep 21, 2022 | 228.26 | 230.07 | 223.70 | 225.26 | 175,000 | -0.98(-0.43%) |
Sep 20, 2022 | 230.46 | 232.28 | 222.15 | 226.24 | 153,176 | -4.77(-2.06%) |
Sep 19, 2022 | 223.40 | 231.26 | 223.40 | 231.01 | 246,030 | +4.64(+2.05%) |
Sep 16, 2022 | 221.00 | 227.34 | 217.38 | 226.37 | 593,934 | +3.26(+1.46%) |
Sep 15, 2022 | 226.33 | 226.76 | 220.65 | 223.11 | 174,088 | -3.89(-1.71%) |
Sep 14, 2022 | 225.05 | 228.57 | 224.22 | 227.00 | 252,374 | +1.80(+0.80%) |
Sep 13, 2022 | 221.05 | 229.59 | 221.05 | 225.20 | 313,341 | -0.43(-0.19%) |
Sep 12, 2022 | 222.52 | 227.67 | 222.52 | 225.63 | 192,197 | +4.22(+1.91%) |
Sep 09, 2022 | 216.33 | 221.88 | 216.12 | 221.41 | 153,982 | +5.73(+2.66%) |
Sep 08, 2022 | 210.92 | 216.57 | 210.92 | 215.68 | 111,703 | +2.68(+1.26%) |
Sep 07, 2022 | 207.02 | 213.38 | 207.02 | 213.00 | 126,673 | +5.15(+2.48%) |
Sep 06, 2022 | 207.38 | 209.18 | 204.37 | 207.85 | 125,475 | -0.72(-0.35%) |
Sep 02, 2022 | 208.81 | 211.63 | 207.59 | 208.57 | 121,053 | +0.46(+0.22%) |
Sep 01, 2022 | 209.61 | 209.61 | 203.01 | 208.11 | 134,802 | -2.49(-1.18%) |
Aug 31, 2022 | 206.82 | 211.07 | 206.82 | 210.60 | 181,767 | +3.86(+1.87%) |
Aug 30, 2022 | 212.94 | 212.94 | 205.52 | 206.74 | 102,903 | -6.77(-3.17%) |
Aug 29, 2022 | 215.00 | 215.78 | 213.12 | 213.51 | 158,033 | -2.64(-1.22%) |
Aug 26, 2022 | 215.12 | 217.87 | 211.41 | 216.15 | 85,925 | -0.48(-0.22%) |
Aug 25, 2022 | 218.77 | 218.93 | 215.14 | 216.63 | 103,949 | -1.85(-0.85%) |
Aug 24, 2022 | 215.47 | 218.97 | 214.34 | 218.48 | 138,131 | +3.45(+1.60%) |
Aug 23, 2022 | 214.44 | 216.45 | 211.19 | 215.03 | 94,511 | -0.10(-0.05%) |
Aug 22, 2022 | 220.97 | 220.97 | 212.96 | 215.13 | 105,396 | -8.72(-3.90%) |
Aug 19, 2022 | 224.47 | 229.27 | 221.36 | 223.85 | 150,608 | -3.03(-1.34%) |
Aug 18, 2022 | 217.61 | 229.60 | 217.31 | 226.88 | 178,650 | +9.87(+4.55%) |
Aug 17, 2022 | 212.57 | 217.59 | 211.30 | 217.01 | 84,113 | +1.90(+0.88%) |
Aug 16, 2022 | 216.88 | 220.24 | 214.85 | 215.11 | 99,877 | -3.62(-1.66%) |
Aug 15, 2022 | 216.61 | 220.54 | 214.72 | 218.73 | 105,421 | +2.34(+1.08%) |
Aug 12, 2022 | 213.09 | 218.96 | 213.00 | 216.39 | 124,908 | +3.39(+1.59%) |
Aug 11, 2022 | 210.95 | 216.95 | 206.97 | 213.00 | 149,458 | +4.66(+2.24%) |
Aug 10, 2022 | 201.95 | 209.48 | 200.16 | 208.34 | 183,430 | +8.25(+4.12%) |
Aug 09, 2022 | 207.55 | 211.24 | 195.65 | 200.09 | 319,737 | -7.46(-3.59%) |
Aug 08, 2022 | 215.00 | 216.15 | 206.38 | 207.55 | 225,648 | -5.57(-2.61%) |
Aug 05, 2022 | 209.25 | 213.66 | 209.25 | 213.12 | 125,530 | +0.37(+0.17%) |
Aug 04, 2022 | 210.69 | 213.55 | 208.29 | 212.75 | 123,366 | +2.80(+1.33%) |
Aug 03, 2022 | 206.94 | 210.68 | 204.27 | 209.95 | 125,916 | +2.11(+1.02%) |
Aug 02, 2022 | 203.76 | 209.42 | 203.76 | 207.84 | 103,292 | +2.40(+1.17%) |
Aug 01, 2022 | 203.18 | 206.53 | 198.30 | 205.44 | 166,220 | +1.35(+0.66%) |
Jul 29, 2022 | 195.83 | 204.68 | 195.83 | 204.09 | 175,216 | +8.94(+4.58%) |
Jul 28, 2022 | 195.01 | 195.50 | 192.75 | 195.15 | 99,530 | -0.86(-0.44%) |
Jul 27, 2022 | 182.85 | 197.41 | 182.85 | 196.01 | 140,086 | +15.03(+8.30%) |
Jul 26, 2022 | 182.66 | 182.66 | 178.06 | 180.98 | 110,689 | -1.46(-0.80%) |
Jul 25, 2022 | 181.63 | 183.19 | 180.04 | 182.44 | 101,191 | +0.54(+0.30%) |
Jul 22, 2022 | 183.08 | 184.31 | 179.95 | 181.90 | 101,496 | -0.40(-0.22%) |
Jul 21, 2022 | 181.00 | 184.40 | 178.58 | 182.30 | 109,192 | +1.77(+0.98%) |
Jul 20, 2022 | 177.93 | 182.27 | 176.77 | 180.53 | 159,120 | +1.63(+0.91%) |
Jul 19, 2022 | 176.54 | 179.76 | 174.61 | 178.90 | 154,558 | +3.60(+2.05%) |
Jul 18, 2022 | 178.41 | 181.20 | 174.57 | 175.30 | 136,189 | -0.82(-0.47%) |
Jul 15, 2022 | 177.01 | 179.21 | 174.19 | 176.12 | 117,978 | +0.13(+0.07%) |
Jul 14, 2022 | 176.31 | 177.99 | 173.81 | 175.99 | 119,259 | -2.66(-1.49%) |
Jul 13, 2022 | 177.45 | 179.87 | 176.18 | 178.65 | 91,373 | -1.13(-0.63%) |
Jul 12, 2022 | 188.12 | 189.70 | 178.93 | 179.78 | 112,913 | -8.81(-4.67%) |
Jul 11, 2022 | 187.16 | 191.34 | 185.51 | 188.59 | 85,042 | +1.07(+0.57%) |
Jul 08, 2022 | 187.22 | 189.32 | 185.24 | 187.52 | 146,271 | -0.36(-0.19%) |
Jul 07, 2022 | 185.49 | 194.34 | 183.37 | 187.88 | 147,344 | -3.46(-1.81%) |
Jul 06, 2022 | 190.89 | 191.64 | 188.47 | 191.34 | 160,373 | +0.29(+0.15%) |
Jul 05, 2022 | 188.06 | 192.31 | 185.05 | 191.05 | 155,040 | -0.19(-0.10%) |