Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 190.12 | 194.46 | 187.06 | 187.44 | 2,094,141 | -1.62(-0.86%) |
Sep 29, 2022 | 189.60 | 191.25 | 187.09 | 189.06 | 1,718,873 | -3.34(-1.74%) |
Sep 28, 2022 | 188.35 | 193.63 | 186.26 | 192.40 | 1,592,181 | +6.02(+3.23%) |
Sep 27, 2022 | 190.56 | 191.50 | 184.94 | 186.38 | 1,815,892 | -1.55(-0.82%) |
Sep 26, 2022 | 189.95 | 192.46 | 187.02 | 187.93 | 1,751,833 | -2.59(-1.36%) |
Sep 23, 2022 | 190.20 | 191.14 | 186.95 | 190.52 | 1,918,565 | -0.56(-0.29%) |
Sep 22, 2022 | 193.45 | 194.45 | 189.08 | 191.08 | 1,907,321 | -3.96(-2.03%) |
Sep 21, 2022 | 200.39 | 203.52 | 195.00 | 195.04 | 1,582,906 | -4.51(-2.26%) |
Sep 20, 2022 | 201.13 | 201.17 | 196.71 | 199.55 | 1,627,090 | -2.66(-1.32%) |
Sep 19, 2022 | 203.87 | 204.32 | 199.48 | 202.21 | 2,076,025 | -4.07(-1.97%) |
Sep 16, 2022 | 206.75 | 207.43 | 203.46 | 206.28 | 2,801,105 | -3.34(-1.59%) |
Sep 15, 2022 | 211.00 | 215.49 | 209.17 | 209.62 | 2,117,009 | -1.16(-0.55%) |
Sep 14, 2022 | 210.78 | 212.98 | 208.56 | 210.78 | 1,491,083 | -0.62(-0.29%) |
Sep 13, 2022 | 214.62 | 216.72 | 210.88 | 211.40 | 2,375,183 | -10.62(-4.78%) |
Sep 12, 2022 | 220.76 | 223.41 | 219.41 | 222.02 | 1,313,545 | +0.70(+0.32%) |
Sep 09, 2022 | 215.86 | 221.89 | 215.45 | 221.32 | 1,900,499 | +6.54(+3.04%) |
Sep 08, 2022 | 207.76 | 217.39 | 207.75 | 214.78 | 1,827,342 | +3.91(+1.85%) |
Sep 07, 2022 | 203.36 | 211.37 | 202.44 | 210.87 | 1,732,157 | +8.57(+4.24%) |
Sep 06, 2022 | 204.34 | 205.38 | 201.15 | 202.30 | 1,445,525 | -1.37(-0.67%) |
Sep 02, 2022 | 207.72 | 209.37 | 202.04 | 203.67 | 1,539,871 | -2.44(-1.18%) |
Sep 01, 2022 | 203.85 | 206.44 | 200.19 | 206.11 | 1,500,826 | +0.37(+0.18%) |
Aug 31, 2022 | 208.51 | 210.48 | 205.19 | 205.74 | 1,866,769 | -0.76(-0.37%) |
Aug 30, 2022 | 210.12 | 211.75 | 205.38 | 206.50 | 1,562,857 | -2.40(-1.15%) |
Aug 29, 2022 | 209.27 | 211.68 | 207.84 | 208.90 | 1,871,917 | -2.19(-1.04%) |
Aug 26, 2022 | 224.57 | 225.38 | 210.94 | 211.09 | 2,475,058 | -13.93(-6.19%) |
Aug 25, 2022 | 222.84 | 225.12 | 220.90 | 225.02 | 1,302,555 | +4.55(+2.06%) |
Aug 24, 2022 | 218.19 | 222.60 | 217.94 | 220.47 | 1,798,921 | +3.66(+1.69%) |
Aug 23, 2022 | 216.99 | 218.51 | 214.86 | 216.81 | 1,912,809 | -1.73(-0.79%) |
Aug 22, 2022 | 221.13 | 222.51 | 217.01 | 218.54 | 2,130,793 | -6.24(-2.78%) |
Aug 19, 2022 | 227.36 | 227.95 | 223.56 | 224.78 | 2,035,779 | -4.81(-2.10%) |
Aug 18, 2022 | 230.79 | 231.34 | 226.82 | 229.59 | 1,356,861 | -0.12(-0.05%) |
Aug 17, 2022 | 230.71 | 232.47 | 228.35 | 229.71 | 1,355,154 | -4.00(-1.71%) |
Aug 16, 2022 | 235.90 | 236.95 | 231.51 | 233.71 | 1,646,987 | -4.55(-1.91%) |
Aug 15, 2022 | 237.03 | 239.64 | 235.81 | 238.26 | 1,384,078 | -0.11(-0.05%) |
Aug 12, 2022 | 236.75 | 238.57 | 234.73 | 238.37 | 1,744,533 | +2.35(+1.00%) |
Aug 11, 2022 | 238.38 | 242.56 | 235.23 | 236.02 | 1,625,046 | -1.83(-0.77%) |
Aug 10, 2022 | 239.76 | 240.79 | 236.63 | 237.85 | 1,942,913 | +4.97(+2.13%) |
Aug 09, 2022 | 238.16 | 238.68 | 232.44 | 232.88 | 1,532,456 | -6.25(-2.61%) |
Aug 08, 2022 | 241.00 | 245.36 | 238.64 | 239.13 | 2,216,193 | -1.19(-0.50%) |
Aug 05, 2022 | 237.68 | 241.68 | 236.55 | 240.32 | 1,861,078 | -2.14(-0.88%) |
Aug 04, 2022 | 242.07 | 242.92 | 239.61 | 242.46 | 1,180,499 | +0.28(+0.12%) |
Aug 03, 2022 | 239.04 | 243.31 | 236.44 | 242.18 | 1,802,927 | +3.70(+1.55%) |
Aug 02, 2022 | 234.43 | 244.99 | 233.53 | 238.48 | 3,273,872 | +9.94(+4.35%) |
Aug 01, 2022 | 227.31 | 231.50 | 226.57 | 228.54 | 1,333,327 | -1.63(-0.71%) |
Jul 29, 2022 | 228.65 | 230.95 | 227.01 | 230.17 | 1,941,447 | -0.37(-0.16%) |
Jul 28, 2022 | 224.99 | 231.26 | 221.21 | 230.54 | 2,217,712 | +5.20(+2.31%) |
Jul 27, 2022 | 219.45 | 226.57 | 219.45 | 225.34 | 2,536,198 | +8.55(+3.94%) |
Jul 26, 2022 | 218.11 | 219.92 | 214.08 | 216.79 | 2,376,775 | -2.38(-1.09%) |
Jul 25, 2022 | 213.21 | 221.80 | 212.27 | 219.17 | 3,170,830 | +7.32(+3.46%) |
Jul 22, 2022 | 207.44 | 217.49 | 203.31 | 211.85 | 6,588,342 | -12.90(-5.74%) |
Jul 21, 2022 | 220.91 | 225.44 | 219.58 | 224.75 | 2,862,801 | +5.53(+2.52%) |
Jul 20, 2022 | 215.00 | 221.09 | 214.17 | 219.22 | 1,934,416 | +4.78(+2.23%) |
Jul 19, 2022 | 210.45 | 214.62 | 208.81 | 214.44 | 1,951,973 | +8.18(+3.97%) |
Jul 18, 2022 | 211.43 | 213.66 | 205.32 | 206.26 | 1,523,217 | -4.66(-2.21%) |
Jul 15, 2022 | 207.88 | 211.17 | 207.37 | 210.92 | 2,231,082 | +6.61(+3.24%) |
Jul 14, 2022 | 200.41 | 204.51 | 197.30 | 204.31 | 1,553,646 | +2.25(+1.11%) |
Jul 13, 2022 | 198.30 | 204.29 | 196.10 | 202.06 | 1,482,975 | -0.07(-0.03%) |
Jul 12, 2022 | 206.59 | 209.13 | 201.07 | 202.13 | 1,519,552 | -3.59(-1.75%) |
Jul 11, 2022 | 207.48 | 208.14 | 202.49 | 205.72 | 1,197,562 | -3.09(-1.48%) |
Jul 08, 2022 | 206.05 | 211.22 | 205.73 | 208.81 | 1,149,400 | +0.10(+0.05%) |
Jul 07, 2022 | 204.79 | 209.37 | 204.25 | 208.71 | 1,396,714 | +3.36(+1.64%) |
Jul 06, 2022 | 207.78 | 209.48 | 204.33 | 205.35 | 1,654,643 | -1.40(-0.68%) |
Jul 05, 2022 | 203.06 | 207.32 | 200.12 | 206.75 | 1,432,724 | +0.65(+0.32%) |