Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 190.98 | 192.24 | 187.81 | 187.89 | 3,388,151 | -4.22(-2.20%) |
Sep 29, 2022 | 193.03 | 193.39 | 190.35 | 192.12 | 2,148,750 | -2.54(-1.30%) |
Sep 28, 2022 | 191.22 | 196.33 | 190.44 | 194.66 | 3,405,994 | +4.42(+2.32%) |
Sep 27, 2022 | 193.71 | 195.22 | 189.50 | 190.24 | 5,675,950 | -3.48(-1.80%) |
Sep 26, 2022 | 195.73 | 196.60 | 192.01 | 193.72 | 3,844,833 | -3.00(-1.52%) |
Sep 23, 2022 | 199.16 | 199.77 | 194.94 | 196.72 | 2,680,935 | -5.02(-2.49%) |
Sep 22, 2022 | 203.85 | 204.96 | 201.42 | 201.73 | 2,601,115 | -2.62(-1.28%) |
Sep 21, 2022 | 207.25 | 209.24 | 204.23 | 204.36 | 1,988,386 | -1.33(-0.65%) |
Sep 20, 2022 | 206.27 | 207.56 | 203.13 | 205.69 | 2,173,328 | -2.83(-1.36%) |
Sep 19, 2022 | 203.37 | 208.89 | 203.04 | 208.51 | 2,969,381 | +4.05(+1.98%) |
Sep 16, 2022 | 206.26 | 207.07 | 200.20 | 204.46 | 8,278,418 | -6.13(-2.91%) |
Sep 15, 2022 | 213.47 | 216.70 | 210.29 | 210.60 | 4,296,070 | +0.40(+0.19%) |
Sep 14, 2022 | 215.44 | 215.81 | 206.40 | 210.20 | 6,140,368 | -8.04(-3.69%) |
Sep 13, 2022 | 221.97 | 223.64 | 217.53 | 218.25 | 2,466,079 | -7.59(-3.36%) |
Sep 12, 2022 | 226.06 | 226.92 | 224.29 | 225.84 | 2,732,707 | +2.20(+0.98%) |
Sep 09, 2022 | 222.89 | 224.99 | 222.78 | 223.64 | 2,090,788 | +1.49(+0.67%) |
Sep 08, 2022 | 219.64 | 222.37 | 219.15 | 222.15 | 2,262,258 | +1.49(+0.68%) |
Sep 07, 2022 | 218.73 | 221.83 | 218.73 | 220.66 | 2,963,852 | +0.78(+0.36%) |
Sep 06, 2022 | 215.98 | 221.53 | 215.62 | 219.88 | 3,065,407 | +3.90(+1.80%) |
Sep 02, 2022 | 220.01 | 220.01 | 215.00 | 215.98 | 1,631,117 | -2.04(-0.94%) |
Sep 01, 2022 | 215.71 | 218.24 | 214.88 | 218.02 | 2,346,647 | +1.50(+0.69%) |
Aug 31, 2022 | 218.11 | 218.79 | 216.00 | 216.53 | 2,510,016 | -0.70(-0.32%) |
Aug 30, 2022 | 222.76 | 223.26 | 216.54 | 217.23 | 3,275,883 | -5.66(-2.54%) |
Aug 29, 2022 | 220.22 | 224.53 | 219.47 | 222.89 | 2,231,208 | +1.09(+0.49%) |
Aug 26, 2022 | 228.77 | 229.33 | 221.49 | 221.80 | 1,818,322 | -7.48(-3.26%) |
Aug 25, 2022 | 228.82 | 230.30 | 227.47 | 229.28 | 1,693,473 | +0.75(+0.33%) |
Aug 24, 2022 | 227.61 | 229.23 | 227.15 | 228.53 | 1,901,167 | +0.62(+0.27%) |
Aug 23, 2022 | 227.53 | 229.26 | 226.71 | 227.91 | 1,708,834 | +0.12(+0.05%) |
Aug 22, 2022 | 225.84 | 228.15 | 225.15 | 227.78 | 3,014,539 | -0.97(-0.42%) |
Aug 19, 2022 | 231.13 | 231.13 | 228.53 | 228.75 | 2,171,511 | -3.25(-1.40%) |
Aug 18, 2022 | 231.65 | 232.36 | 230.22 | 232.00 | 1,519,755 | +0.98(+0.42%) |
Aug 17, 2022 | 228.37 | 231.53 | 227.94 | 231.03 | 1,758,866 | -0.44(-0.19%) |
Aug 16, 2022 | 228.02 | 232.43 | 228.02 | 231.47 | 2,592,985 | +3.05(+1.34%) |
Aug 15, 2022 | 228.83 | 228.93 | 226.80 | 228.42 | 2,158,926 | -1.71(-0.74%) |
Aug 12, 2022 | 230.16 | 231.31 | 228.83 | 230.13 | 2,280,199 | +0.67(+0.29%) |
Aug 11, 2022 | 227.48 | 231.99 | 227.29 | 229.45 | 2,863,858 | +3.35(+1.48%) |
Aug 10, 2022 | 222.61 | 226.77 | 221.46 | 226.11 | 2,514,483 | +6.97(+3.18%) |
Aug 09, 2022 | 219.31 | 220.74 | 218.88 | 219.13 | 1,854,677 | +0.60(+0.28%) |
Aug 08, 2022 | 220.58 | 221.86 | 218.46 | 218.53 | 1,735,364 | -0.73(-0.33%) |
Aug 05, 2022 | 216.75 | 219.66 | 216.75 | 219.26 | 1,545,539 | +1.22(+0.56%) |
Aug 04, 2022 | 216.73 | 219.60 | 215.24 | 218.04 | 1,972,686 | +1.65(+0.76%) |
Aug 03, 2022 | 214.39 | 217.20 | 213.75 | 216.39 | 2,004,323 | +3.00(+1.41%) |
Aug 02, 2022 | 216.40 | 216.40 | 212.48 | 213.39 | 3,080,410 | -4.39(-2.02%) |
Aug 01, 2022 | 216.83 | 218.65 | 216.10 | 217.78 | 2,340,956 | -0.21(-0.10%) |
Jul 29, 2022 | 214.27 | 218.88 | 214.14 | 217.99 | 2,441,688 | +3.41(+1.59%) |
Jul 28, 2022 | 211.34 | 214.92 | 210.14 | 214.58 | 2,436,966 | +3.69(+1.75%) |
Jul 27, 2022 | 207.54 | 212.14 | 206.85 | 210.89 | 2,130,495 | +3.76(+1.82%) |
Jul 26, 2022 | 207.50 | 208.72 | 205.66 | 207.13 | 2,010,199 | -1.33(-0.64%) |
Jul 25, 2022 | 204.65 | 208.66 | 203.90 | 208.46 | 2,642,352 | +3.80(+1.86%) |
Jul 22, 2022 | 203.52 | 205.49 | 202.17 | 204.66 | 2,724,190 | +1.44(+0.71%) |
Jul 21, 2022 | 203.80 | 205.58 | 201.22 | 203.22 | 4,307,258 | -2.45(-1.19%) |
Jul 20, 2022 | 208.02 | 208.93 | 205.32 | 205.67 | 3,286,038 | -2.35(-1.13%) |
Jul 19, 2022 | 203.43 | 208.38 | 202.95 | 208.02 | 2,489,672 | +6.41(+3.18%) |
Jul 18, 2022 | 201.81 | 204.07 | 200.97 | 201.61 | 2,074,999 | +1.05(+0.52%) |
Jul 15, 2022 | 200.59 | 202.22 | 199.35 | 200.57 | 4,168,210 | +3.46(+1.76%) |
Jul 14, 2022 | 195.17 | 197.54 | 194.09 | 197.10 | 2,405,026 | -1.14(-0.58%) |
Jul 13, 2022 | 196.60 | 200.07 | 195.93 | 198.25 | 1,983,683 | +0.20(+0.10%) |
Jul 12, 2022 | 198.03 | 200.13 | 196.70 | 198.04 | 2,767,172 | -3.23(-1.61%) |
Jul 11, 2022 | 200.26 | 202.48 | 199.71 | 201.28 | 1,896,141 | +0.16(+0.08%) |
Jul 08, 2022 | 203.38 | 204.36 | 197.23 | 201.11 | 1,930,055 | -2.81(-1.38%) |
Jul 07, 2022 | 201.43 | 204.49 | 200.23 | 203.92 | 2,092,927 | +2.79(+1.39%) |
Jul 06, 2022 | 200.92 | 203.88 | 198.70 | 201.13 | 2,769,149 | -0.43(-0.21%) |
Jul 05, 2022 | 204.46 | 204.48 | 199.17 | 201.56 | 2,331,491 | -4.88(-2.36%) |