Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 221.69 | 224.36 | 219.51 | 219.79 | 1,095,285 | -1.31(-0.59%) |
Sep 29, 2022 | 223.71 | 223.80 | 219.13 | 221.10 | 669,320 | -4.24(-1.88%) |
Sep 28, 2022 | 223.94 | 226.21 | 221.98 | 225.34 | 726,139 | +3.89(+1.75%) |
Sep 27, 2022 | 223.96 | 224.72 | 219.50 | 221.45 | 686,878 | -0.15(-0.07%) |
Sep 26, 2022 | 224.96 | 225.75 | 220.28 | 221.60 | 677,801 | -2.89(-1.29%) |
Sep 23, 2022 | 225.52 | 226.00 | 221.46 | 224.49 | 705,370 | -3.20(-1.41%) |
Sep 22, 2022 | 231.97 | 232.65 | 227.64 | 227.69 | 745,213 | -5.73(-2.46%) |
Sep 21, 2022 | 235.64 | 239.29 | 233.34 | 233.42 | 668,824 | -1.62(-0.69%) |
Sep 20, 2022 | 235.46 | 235.84 | 233.31 | 235.04 | 581,009 | -1.04(-0.44%) |
Sep 19, 2022 | 232.42 | 236.41 | 231.98 | 236.08 | 711,082 | +1.34(+0.57%) |
Sep 16, 2022 | 232.87 | 235.07 | 231.06 | 234.74 | 1,274,279 | +1.02(+0.44%) |
Sep 15, 2022 | 237.06 | 237.08 | 232.52 | 233.72 | 915,994 | -4.07(-1.71%) |
Sep 14, 2022 | 238.99 | 241.09 | 235.82 | 237.79 | 1,012,431 | -2.92(-1.21%) |
Sep 13, 2022 | 243.90 | 245.38 | 239.59 | 240.72 | 752,398 | -7.27(-2.93%) |
Sep 12, 2022 | 246.51 | 248.15 | 245.86 | 247.98 | 740,345 | +3.22(+1.31%) |
Sep 09, 2022 | 245.60 | 245.96 | 243.27 | 244.76 | 655,096 | -0.14(-0.06%) |
Sep 08, 2022 | 243.07 | 245.19 | 242.30 | 244.90 | 528,461 | +0.79(+0.32%) |
Sep 07, 2022 | 238.87 | 245.00 | 238.66 | 244.11 | 586,232 | +5.85(+2.45%) |
Sep 06, 2022 | 238.47 | 239.23 | 235.07 | 238.26 | 824,935 | -0.20(-0.08%) |
Sep 02, 2022 | 240.88 | 242.84 | 237.34 | 238.46 | 607,254 | -0.39(-0.16%) |
Sep 01, 2022 | 237.89 | 238.93 | 234.50 | 238.85 | 678,662 | +0.74(+0.31%) |
Aug 31, 2022 | 241.50 | 241.50 | 237.76 | 238.10 | 807,507 | -1.68(-0.70%) |
Aug 30, 2022 | 243.13 | 243.48 | 238.75 | 239.79 | 526,420 | -1.90(-0.78%) |
Aug 29, 2022 | 240.25 | 243.75 | 239.52 | 241.68 | 473,729 | -1.22(-0.50%) |
Aug 26, 2022 | 248.81 | 249.78 | 242.88 | 242.91 | 820,333 | -5.93(-2.38%) |
Aug 25, 2022 | 244.01 | 248.97 | 243.35 | 248.83 | 714,627 | +5.62(+2.31%) |
Aug 24, 2022 | 241.62 | 244.52 | 241.03 | 243.21 | 722,258 | +2.41(+1.00%) |
Aug 23, 2022 | 241.24 | 243.22 | 240.16 | 240.80 | 377,320 | -2.44(-1.00%) |
Aug 22, 2022 | 244.33 | 245.35 | 242.76 | 243.24 | 454,843 | -4.49(-1.81%) |
Aug 19, 2022 | 250.28 | 250.28 | 247.48 | 247.73 | 626,112 | -2.92(-1.17%) |
Aug 18, 2022 | 250.66 | 252.85 | 249.55 | 250.65 | 496,753 | +0.80(+0.32%) |
Aug 17, 2022 | 248.45 | 250.70 | 247.36 | 249.85 | 467,340 | -1.15(-0.46%) |
Aug 16, 2022 | 249.32 | 252.18 | 248.82 | 251.00 | 406,836 | +1.19(+0.48%) |
Aug 15, 2022 | 249.34 | 251.09 | 248.37 | 249.80 | 481,233 | -0.59(-0.23%) |
Aug 12, 2022 | 248.26 | 250.40 | 246.87 | 250.39 | 917,399 | +3.61(+1.46%) |
Aug 11, 2022 | 247.65 | 248.82 | 246.65 | 246.78 | 830,260 | -0.70(-0.28%) |
Aug 10, 2022 | 247.30 | 249.38 | 244.69 | 247.48 | 776,857 | +3.67(+1.50%) |
Aug 09, 2022 | 242.07 | 245.58 | 240.77 | 243.82 | 902,225 | +1.08(+0.44%) |
Aug 08, 2022 | 243.62 | 244.51 | 238.59 | 242.74 | 1,042,728 | -2.01(-0.82%) |
Aug 05, 2022 | 237.70 | 245.98 | 233.34 | 244.75 | 1,744,668 | +10.29(+4.39%) |
Aug 04, 2022 | 233.18 | 235.32 | 231.75 | 234.46 | 965,469 | +1.21(+0.52%) |
Aug 03, 2022 | 232.66 | 234.80 | 231.54 | 233.25 | 637,679 | +0.97(+0.42%) |
Aug 02, 2022 | 232.38 | 233.78 | 229.09 | 232.28 | 668,591 | +0.81(+0.35%) |
Aug 01, 2022 | 231.64 | 233.79 | 230.97 | 231.47 | 910,477 | -1.92(-0.82%) |
Jul 29, 2022 | 232.19 | 234.39 | 231.18 | 233.39 | 828,796 | +2.22(+0.96%) |
Jul 28, 2022 | 226.44 | 232.11 | 225.54 | 231.17 | 969,424 | +5.94(+2.64%) |
Jul 27, 2022 | 220.00 | 225.47 | 218.51 | 225.23 | 615,278 | +5.85(+2.67%) |
Jul 26, 2022 | 217.67 | 219.56 | 217.20 | 219.38 | 565,036 | +0.74(+0.34%) |
Jul 25, 2022 | 216.35 | 218.93 | 214.71 | 218.64 | 600,922 | +2.30(+1.06%) |
Jul 22, 2022 | 217.65 | 218.05 | 215.44 | 216.34 | 395,660 | -1.04(-0.48%) |
Jul 21, 2022 | 212.21 | 217.41 | 212.21 | 217.38 | 499,987 | +5.08(+2.39%) |
Jul 20, 2022 | 213.35 | 214.40 | 211.99 | 212.30 | 643,673 | -1.22(-0.57%) |
Jul 19, 2022 | 209.87 | 213.86 | 209.26 | 213.52 | 562,032 | +6.25(+3.02%) |
Jul 18, 2022 | 210.54 | 210.54 | 206.58 | 207.27 | 447,811 | -3.06(-1.46%) |
Jul 15, 2022 | 208.05 | 210.40 | 206.76 | 210.33 | 513,829 | +5.13(+2.50%) |
Jul 14, 2022 | 202.79 | 205.90 | 202.12 | 205.20 | 437,724 | -1.23(-0.60%) |
Jul 13, 2022 | 200.35 | 208.01 | 200.09 | 206.43 | 579,828 | +2.80(+1.37%) |
Jul 12, 2022 | 208.84 | 210.73 | 202.82 | 203.63 | 742,498 | -5.16(-2.47%) |
Jul 11, 2022 | 208.63 | 211.96 | 208.27 | 208.80 | 660,852 | -1.17(-0.56%) |
Jul 08, 2022 | 212.74 | 213.22 | 209.90 | 209.97 | 599,412 | -4.66(-2.17%) |
Jul 07, 2022 | 212.21 | 215.82 | 211.87 | 214.63 | 732,158 | +2.44(+1.15%) |
Jul 06, 2022 | 208.72 | 212.74 | 207.96 | 212.19 | 784,690 | +4.59(+2.21%) |
Jul 05, 2022 | 202.05 | 207.60 | 200.78 | 207.60 | 754,904 | +2.10(+1.02%) |