Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 205.02 | 210.13 | 204.03 | 204.22 | 509,002 | -1.44(-0.70%) |
Sep 29, 2022 | 206.81 | 207.07 | 202.48 | 205.67 | 470,038 | -3.98(-1.90%) |
Sep 28, 2022 | 204.00 | 210.87 | 203.41 | 209.65 | 662,013 | +7.19(+3.55%) |
Sep 27, 2022 | 203.24 | 205.60 | 200.51 | 202.46 | 507,128 | +1.86(+0.93%) |
Sep 26, 2022 | 202.00 | 206.59 | 199.89 | 200.60 | 596,055 | -2.24(-1.11%) |
Sep 23, 2022 | 204.99 | 205.07 | 200.02 | 202.85 | 865,719 | -5.11(-2.46%) |
Sep 22, 2022 | 212.61 | 213.48 | 207.02 | 207.96 | 889,070 | -5.56(-2.60%) |
Sep 21, 2022 | 218.01 | 220.66 | 213.35 | 213.52 | 357,693 | -2.84(-1.31%) |
Sep 20, 2022 | 217.57 | 217.73 | 214.84 | 216.36 | 816,063 | -3.20(-1.46%) |
Sep 19, 2022 | 215.66 | 219.86 | 215.66 | 219.56 | 678,831 | +1.57(+0.72%) |
Sep 16, 2022 | 219.67 | 219.72 | 216.06 | 217.99 | 816,151 | -4.44(-1.99%) |
Sep 15, 2022 | 223.15 | 226.54 | 221.31 | 222.43 | 412,352 | -2.25(-1.00%) |
Sep 14, 2022 | 223.63 | 225.28 | 221.65 | 224.68 | 382,925 | +1.57(+0.70%) |
Sep 13, 2022 | 225.98 | 227.53 | 222.40 | 223.11 | 580,835 | -9.44(-4.06%) |
Sep 12, 2022 | 231.05 | 232.59 | 230.23 | 232.55 | 494,540 | +2.58(+1.12%) |
Sep 09, 2022 | 227.39 | 230.16 | 227.33 | 229.97 | 632,425 | +4.59(+2.04%) |
Sep 08, 2022 | 221.05 | 225.41 | 219.97 | 225.38 | 444,231 | +2.47(+1.11%) |
Sep 07, 2022 | 217.14 | 223.28 | 217.14 | 222.90 | 506,240 | +5.08(+2.33%) |
Sep 06, 2022 | 220.50 | 220.50 | 216.50 | 217.82 | 563,150 | -1.56(-0.71%) |
Sep 02, 2022 | 223.93 | 224.38 | 218.27 | 219.37 | 481,440 | -1.82(-0.82%) |
Sep 01, 2022 | 221.76 | 221.79 | 217.43 | 221.20 | 687,964 | -3.13(-1.40%) |
Aug 31, 2022 | 226.18 | 227.00 | 223.81 | 224.33 | 973,328 | -0.98(-0.43%) |
Aug 30, 2022 | 229.61 | 229.64 | 223.78 | 225.31 | 648,432 | -3.36(-1.47%) |
Aug 29, 2022 | 227.85 | 230.95 | 227.31 | 228.67 | 703,555 | -2.00(-0.87%) |
Aug 26, 2022 | 239.27 | 239.27 | 230.25 | 230.67 | 679,131 | -8.33(-3.48%) |
Aug 25, 2022 | 236.65 | 239.12 | 236.36 | 239.00 | 389,674 | +3.46(+1.47%) |
Aug 24, 2022 | 233.24 | 236.59 | 232.08 | 235.54 | 320,348 | +2.50(+1.07%) |
Aug 23, 2022 | 232.45 | 235.40 | 232.10 | 233.03 | 450,732 | +0.77(+0.33%) |
Aug 22, 2022 | 233.01 | 234.30 | 231.34 | 232.26 | 741,861 | -4.55(-1.92%) |
Aug 19, 2022 | 239.33 | 239.72 | 235.93 | 236.82 | 558,834 | -5.46(-2.25%) |
Aug 18, 2022 | 240.24 | 242.68 | 239.31 | 242.28 | 328,050 | +2.20(+0.92%) |
Aug 17, 2022 | 241.45 | 242.29 | 238.38 | 240.08 | 283,214 | -4.04(-1.66%) |
Aug 16, 2022 | 243.76 | 245.28 | 241.79 | 244.12 | 621,865 | -0.71(-0.29%) |
Aug 15, 2022 | 242.08 | 245.37 | 241.40 | 244.83 | 754,427 | +0.65(+0.27%) |
Aug 12, 2022 | 240.31 | 244.18 | 239.50 | 244.18 | 510,367 | +5.22(+2.19%) |
Aug 11, 2022 | 240.79 | 243.68 | 238.66 | 238.96 | 563,871 | +0.25(+0.10%) |
Aug 10, 2022 | 236.03 | 238.96 | 235.17 | 238.71 | 790,973 | +7.57(+3.27%) |
Aug 09, 2022 | 234.37 | 234.37 | 229.96 | 231.14 | 386,156 | -4.44(-1.89%) |
Aug 08, 2022 | 234.58 | 238.01 | 234.24 | 235.59 | 1,149,910 | +2.60(+1.12%) |
Aug 05, 2022 | 228.10 | 233.15 | 227.81 | 232.98 | 493,965 | +2.30(+1.00%) |
Aug 04, 2022 | 230.99 | 231.37 | 229.12 | 230.69 | 453,551 | -0.01(-0.00%) |
Aug 03, 2022 | 228.82 | 231.38 | 227.79 | 230.70 | 521,741 | +3.79(+1.67%) |
Aug 02, 2022 | 225.06 | 229.03 | 224.33 | 226.90 | 751,890 | +0.90(+0.40%) |
Aug 01, 2022 | 224.44 | 227.73 | 222.48 | 226.01 | 744,597 | -0.28(-0.12%) |
Jul 29, 2022 | 224.96 | 226.83 | 223.32 | 226.28 | 760,080 | +1.70(+0.75%) |
Jul 28, 2022 | 222.00 | 224.85 | 219.11 | 224.59 | 1,444,503 | +3.40(+1.54%) |
Jul 27, 2022 | 217.46 | 222.14 | 216.77 | 221.19 | 613,291 | +5.28(+2.45%) |
Jul 26, 2022 | 216.99 | 217.17 | 214.64 | 215.91 | 503,379 | -1.83(-0.84%) |
Jul 25, 2022 | 217.40 | 218.06 | 214.94 | 217.74 | 318,872 | +0.86(+0.40%) |
Jul 22, 2022 | 221.60 | 221.80 | 215.30 | 216.88 | 560,928 | -4.30(-1.94%) |
Jul 21, 2022 | 218.21 | 221.19 | 216.82 | 221.18 | 555,067 | +1.96(+0.89%) |
Jul 20, 2022 | 215.50 | 219.76 | 215.21 | 219.22 | 708,270 | +3.90(+1.81%) |
Jul 19, 2022 | 210.60 | 215.44 | 210.47 | 215.31 | 613,103 | +7.69(+3.70%) |
Jul 18, 2022 | 211.07 | 212.76 | 206.96 | 207.63 | 626,697 | -1.20(-0.58%) |
Jul 15, 2022 | 207.90 | 208.99 | 204.25 | 208.83 | 665,158 | +4.01(+1.96%) |
Jul 14, 2022 | 203.33 | 205.30 | 201.01 | 204.82 | 482,599 | -1.82(-0.88%) |
Jul 13, 2022 | 202.92 | 208.10 | 202.92 | 206.64 | 610,979 | +0.12(+0.06%) |
Jul 12, 2022 | 207.47 | 209.40 | 205.12 | 206.52 | 512,880 | -1.47(-0.71%) |
Jul 11, 2022 | 211.05 | 212.14 | 207.49 | 207.99 | 477,371 | -5.20(-2.44%) |
Jul 08, 2022 | 211.84 | 214.75 | 210.18 | 213.19 | 736,379 | +0.47(+0.22%) |
Jul 07, 2022 | 208.23 | 213.08 | 207.68 | 212.72 | 910,654 | +6.20(+3.00%) |
Jul 06, 2022 | 207.67 | 209.22 | 204.41 | 206.52 | 498,393 | -1.09(-0.53%) |
Jul 05, 2022 | 201.75 | 207.81 | 199.87 | 207.62 | 714,055 | +2.48(+1.21%) |