Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 217.56 | 219.06 | 214.46 | 214.68 | 2,670,471 | -2.87(-1.32%) |
Sep 29, 2022 | 220.54 | 220.54 | 216.18 | 217.55 | 2,452,286 | -2.45(-1.11%) |
Sep 28, 2022 | 219.02 | 220.84 | 216.91 | 220.00 | 2,921,418 | +4.75(+2.21%) |
Sep 27, 2022 | 216.18 | 219.02 | 214.32 | 215.24 | 2,109,738 | -0.84(-0.39%) |
Sep 26, 2022 | 215.99 | 217.77 | 214.66 | 216.08 | 2,575,819 | -0.09(-0.04%) |
Sep 23, 2022 | 217.15 | 217.74 | 213.88 | 216.18 | 2,256,244 | -0.74(-0.34%) |
Sep 22, 2022 | 212.92 | 218.46 | 212.68 | 216.92 | 2,184,846 | +3.13(+1.47%) |
Sep 21, 2022 | 218.23 | 219.65 | 213.69 | 213.79 | 2,295,443 | -3.09(-1.43%) |
Sep 20, 2022 | 217.63 | 219.05 | 215.76 | 216.88 | 1,833,086 | -2.91(-1.32%) |
Sep 19, 2022 | 219.67 | 219.88 | 216.29 | 219.79 | 2,080,378 | -0.36(-0.16%) |
Sep 16, 2022 | 216.10 | 221.18 | 216.10 | 220.15 | 4,833,966 | +3.31(+1.53%) |
Sep 15, 2022 | 217.25 | 218.12 | 215.12 | 216.83 | 2,316,217 | -0.44(-0.20%) |
Sep 14, 2022 | 216.71 | 217.90 | 215.38 | 217.27 | 2,851,369 | +1.20(+0.56%) |
Sep 13, 2022 | 225.76 | 225.86 | 215.84 | 216.07 | 4,669,119 | -10.25(-4.53%) |
Sep 12, 2022 | 226.68 | 230.21 | 223.93 | 226.32 | 6,608,168 | -9.59(-4.07%) |
Sep 09, 2022 | 233.78 | 237.38 | 233.38 | 235.91 | 2,433,711 | +2.13(+0.91%) |
Sep 08, 2022 | 233.16 | 234.30 | 231.36 | 233.78 | 3,040,394 | +0.63(+0.27%) |
Sep 07, 2022 | 231.25 | 233.65 | 230.75 | 233.15 | 2,233,477 | +2.45(+1.06%) |
Sep 06, 2022 | 232.15 | 232.96 | 230.05 | 230.70 | 2,207,577 | -0.14(-0.06%) |
Sep 02, 2022 | 234.76 | 236.00 | 229.86 | 230.84 | 2,441,167 | -2.98(-1.27%) |
Sep 01, 2022 | 229.65 | 234.05 | 229.29 | 233.82 | 2,612,462 | +4.95(+2.16%) |
Aug 31, 2022 | 230.10 | 232.29 | 228.44 | 228.87 | 4,520,509 | +1.12(+0.49%) |
Aug 30, 2022 | 228.47 | 228.88 | 226.96 | 227.75 | 3,856,462 | -0.28(-0.12%) |
Aug 29, 2022 | 227.48 | 229.57 | 226.69 | 228.03 | 2,218,482 | -1.18(-0.52%) |
Aug 26, 2022 | 232.44 | 234.64 | 229.01 | 229.21 | 3,128,264 | -4.79(-2.05%) |
Aug 25, 2022 | 234.31 | 234.36 | 232.21 | 234.00 | 1,811,585 | +1.13(+0.49%) |
Aug 24, 2022 | 231.99 | 233.32 | 231.07 | 232.86 | 2,445,522 | +0.02(+0.01%) |
Aug 23, 2022 | 234.96 | 234.96 | 231.30 | 232.84 | 2,792,451 | -2.31(-0.98%) |
Aug 22, 2022 | 238.09 | 239.28 | 234.82 | 235.16 | 3,231,987 | -3.77(-1.58%) |
Aug 19, 2022 | 235.85 | 240.03 | 235.85 | 238.93 | 2,317,723 | +1.11(+0.46%) |
Aug 18, 2022 | 239.00 | 239.10 | 236.16 | 237.82 | 1,983,141 | -0.84(-0.35%) |
Aug 17, 2022 | 239.24 | 240.63 | 237.87 | 238.66 | 1,976,165 | -0.60(-0.25%) |
Aug 16, 2022 | 238.04 | 240.22 | 237.85 | 239.26 | 2,334,222 | +1.96(+0.82%) |
Aug 15, 2022 | 235.41 | 237.73 | 234.28 | 237.31 | 2,813,434 | +2.54(+1.08%) |
Aug 12, 2022 | 234.89 | 236.15 | 232.79 | 234.76 | 3,951,633 | +0.04(+0.02%) |
Aug 11, 2022 | 238.21 | 239.46 | 234.39 | 234.73 | 2,842,817 | -3.53(-1.48%) |
Aug 10, 2022 | 236.11 | 238.61 | 234.90 | 238.26 | 2,781,186 | +3.53(+1.50%) |
Aug 09, 2022 | 233.65 | 236.02 | 233.65 | 234.74 | 2,181,409 | +1.01(+0.43%) |
Aug 08, 2022 | 231.56 | 234.15 | 230.91 | 233.72 | 2,946,153 | +0.98(+0.42%) |
Aug 05, 2022 | 232.94 | 233.53 | 228.53 | 232.74 | 2,881,977 | -0.69(-0.30%) |
Aug 04, 2022 | 233.45 | 235.34 | 232.69 | 233.43 | 2,804,338 | -0.12(-0.05%) |
Aug 03, 2022 | 232.45 | 235.65 | 231.73 | 233.56 | 2,180,956 | +3.03(+1.31%) |
Aug 02, 2022 | 233.16 | 234.25 | 230.41 | 230.53 | 2,428,288 | -1.63(-0.70%) |
Aug 01, 2022 | 233.77 | 234.55 | 231.23 | 232.16 | 2,073,944 | -1.73(-0.74%) |
Jul 29, 2022 | 234.83 | 235.88 | 232.26 | 233.90 | 3,480,684 | -2.16(-0.91%) |
Jul 28, 2022 | 237.91 | 237.91 | 232.25 | 236.05 | 2,342,962 | -1.86(-0.78%) |
Jul 27, 2022 | 235.49 | 238.88 | 234.48 | 237.91 | 2,309,039 | +0.55(+0.23%) |
Jul 26, 2022 | 235.94 | 239.84 | 235.10 | 237.36 | 2,675,395 | +2.29(+0.97%) |
Jul 25, 2022 | 233.32 | 235.43 | 233.03 | 235.08 | 1,873,922 | +2.62(+1.13%) |
Jul 22, 2022 | 233.26 | 235.46 | 231.77 | 232.46 | 1,950,592 | +0.16(+0.07%) |
Jul 21, 2022 | 232.26 | 233.26 | 230.25 | 232.30 | 2,126,173 | -0.80(-0.34%) |
Jul 20, 2022 | 233.17 | 234.83 | 231.23 | 233.10 | 2,819,225 | -0.65(-0.28%) |
Jul 19, 2022 | 233.41 | 234.18 | 231.60 | 233.75 | 3,570,694 | +3.29(+1.43%) |
Jul 18, 2022 | 234.92 | 235.77 | 229.59 | 230.46 | 2,360,924 | -4.58(-1.95%) |
Jul 15, 2022 | 233.82 | 235.46 | 231.98 | 235.05 | 2,968,305 | +2.93(+1.26%) |
Jul 14, 2022 | 231.58 | 233.28 | 229.62 | 232.12 | 3,053,495 | -1.42(-0.61%) |
Jul 13, 2022 | 232.85 | 235.10 | 231.71 | 233.54 | 2,643,000 | +0.11(+0.05%) |
Jul 12, 2022 | 234.19 | 236.37 | 232.20 | 233.42 | 2,855,988 | -0.76(-0.33%) |
Jul 11, 2022 | 235.61 | 236.39 | 233.44 | 234.19 | 1,909,830 | -0.66(-0.28%) |
Jul 08, 2022 | 234.54 | 236.51 | 233.64 | 234.85 | 2,344,130 | +1.00(+0.43%) |
Jul 07, 2022 | 231.09 | 234.42 | 230.89 | 233.85 | 3,246,264 | +2.05(+0.88%) |
Jul 06, 2022 | 233.09 | 234.47 | 231.13 | 231.80 | 4,571,278 | -1.40(-0.60%) |
Jul 05, 2022 | 231.74 | 233.21 | 229.03 | 233.20 | 2,628,642 | +1.12(+0.48%) |