Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 182.46 | 187.50 | 180.58 | 181.14 | 2,043,323 | -0.47(-0.26%) |
Sep 29, 2022 | 183.84 | 183.84 | 180.16 | 181.61 | 1,648,978 | -4.08(-2.20%) |
Sep 28, 2022 | 185.01 | 186.76 | 182.59 | 185.69 | 1,652,719 | +2.80(+1.53%) |
Sep 27, 2022 | 188.01 | 190.00 | 182.03 | 182.89 | 1,968,601 | -3.19(-1.71%) |
Sep 26, 2022 | 188.31 | 190.59 | 185.93 | 186.08 | 1,262,128 | -3.35(-1.77%) |
Sep 23, 2022 | 188.78 | 191.21 | 186.24 | 189.43 | 1,244,179 | -1.19(-0.62%) |
Sep 22, 2022 | 194.32 | 194.35 | 190.46 | 190.62 | 956,315 | -4.90(-2.51%) |
Sep 21, 2022 | 201.45 | 203.43 | 195.32 | 195.52 | 733,456 | -4.14(-2.07%) |
Sep 20, 2022 | 201.90 | 202.50 | 197.78 | 199.66 | 740,371 | -4.04(-1.98%) |
Sep 19, 2022 | 203.34 | 203.98 | 200.51 | 203.70 | 916,120 | -1.34(-0.65%) |
Sep 16, 2022 | 205.71 | 205.71 | 201.66 | 205.04 | 1,516,085 | -2.33(-1.12%) |
Sep 15, 2022 | 209.69 | 211.14 | 206.48 | 207.37 | 762,159 | -1.76(-0.84%) |
Sep 14, 2022 | 213.71 | 214.43 | 207.08 | 209.13 | 864,112 | -3.38(-1.59%) |
Sep 13, 2022 | 219.89 | 221.22 | 212.06 | 212.51 | 1,169,058 | -14.23(-6.28%) |
Sep 12, 2022 | 224.41 | 227.63 | 223.54 | 226.74 | 563,148 | +3.57(+1.60%) |
Sep 09, 2022 | 221.14 | 224.65 | 219.34 | 223.17 | 623,765 | +2.05(+0.93%) |
Sep 08, 2022 | 214.07 | 221.33 | 212.68 | 221.12 | 932,806 | +5.98(+2.78%) |
Sep 07, 2022 | 209.44 | 215.65 | 206.79 | 215.14 | 757,499 | +5.48(+2.61%) |
Sep 06, 2022 | 207.47 | 210.52 | 206.21 | 209.66 | 891,174 | +2.40(+1.16%) |
Sep 02, 2022 | 214.10 | 214.10 | 206.50 | 207.26 | 862,837 | -4.36(-2.06%) |
Sep 01, 2022 | 211.72 | 211.76 | 207.31 | 211.62 | 921,874 | -1.04(-0.49%) |
Aug 31, 2022 | 217.29 | 218.89 | 211.83 | 212.66 | 1,116,618 | -3.33(-1.54%) |
Aug 30, 2022 | 218.81 | 219.03 | 214.64 | 215.99 | 613,159 | -2.22(-1.02%) |
Aug 29, 2022 | 218.49 | 220.61 | 216.85 | 218.21 | 712,285 | -1.46(-0.66%) |
Aug 26, 2022 | 235.00 | 235.00 | 219.62 | 219.67 | 857,708 | -15.06(-6.42%) |
Aug 25, 2022 | 234.98 | 234.98 | 231.03 | 234.73 | 536,165 | +2.90(+1.25%) |
Aug 24, 2022 | 230.19 | 232.19 | 229.07 | 231.83 | 467,576 | +2.59(+1.13%) |
Aug 23, 2022 | 230.34 | 231.79 | 228.38 | 229.24 | 806,048 | -2.33(-1.01%) |
Aug 22, 2022 | 234.92 | 236.86 | 231.16 | 231.57 | 702,132 | -7.45(-3.12%) |
Aug 19, 2022 | 237.92 | 239.48 | 236.31 | 239.02 | 573,489 | +0.20(+0.08%) |
Aug 18, 2022 | 241.02 | 241.87 | 237.29 | 238.82 | 422,242 | -1.80(-0.75%) |
Aug 17, 2022 | 242.53 | 244.16 | 239.87 | 240.62 | 521,081 | -4.09(-1.67%) |
Aug 16, 2022 | 246.02 | 246.65 | 243.02 | 244.71 | 884,945 | -3.55(-1.43%) |
Aug 15, 2022 | 244.75 | 249.11 | 244.27 | 248.26 | 959,607 | +2.45(+1.00%) |
Aug 12, 2022 | 242.20 | 246.03 | 240.81 | 245.81 | 878,893 | +3.81(+1.57%) |
Aug 11, 2022 | 241.44 | 244.70 | 240.03 | 242.00 | 1,995,168 | +2.31(+0.96%) |
Aug 10, 2022 | 236.89 | 240.04 | 236.86 | 239.69 | 572,747 | +7.09(+3.05%) |
Aug 09, 2022 | 234.11 | 235.41 | 231.49 | 232.60 | 562,330 | -1.06(-0.45%) |
Aug 08, 2022 | 236.03 | 237.42 | 233.23 | 233.66 | 498,330 | -1.08(-0.46%) |
Aug 05, 2022 | 232.04 | 234.97 | 230.29 | 234.74 | 678,106 | +0.40(+0.17%) |
Aug 04, 2022 | 233.19 | 236.00 | 232.24 | 234.34 | 637,747 | +1.13(+0.48%) |
Aug 03, 2022 | 233.94 | 234.69 | 228.59 | 233.21 | 864,147 | -0.20(-0.09%) |
Aug 02, 2022 | 236.01 | 237.50 | 229.63 | 233.41 | 989,816 | -4.96(-2.08%) |
Aug 01, 2022 | 238.93 | 241.85 | 237.19 | 238.37 | 1,415,053 | -1.90(-0.79%) |
Jul 29, 2022 | 235.99 | 240.82 | 234.75 | 240.27 | 2,125,206 | +4.26(+1.81%) |
Jul 28, 2022 | 226.53 | 236.26 | 225.21 | 236.01 | 1,315,396 | +10.88(+4.83%) |
Jul 27, 2022 | 219.44 | 226.86 | 218.66 | 225.13 | 908,330 | +5.45(+2.48%) |
Jul 26, 2022 | 221.31 | 221.67 | 215.11 | 219.68 | 995,854 | -1.94(-0.88%) |
Jul 25, 2022 | 221.48 | 223.17 | 219.19 | 221.62 | 747,785 | -0.12(-0.05%) |
Jul 22, 2022 | 227.13 | 227.13 | 220.06 | 221.74 | 839,920 | -3.89(-1.72%) |
Jul 21, 2022 | 219.00 | 227.42 | 215.39 | 225.63 | 1,639,506 | +5.03(+2.28%) |
Jul 20, 2022 | 220.98 | 222.62 | 219.28 | 220.60 | 1,089,729 | +0.10(+0.05%) |
Jul 19, 2022 | 216.05 | 221.19 | 214.88 | 220.50 | 1,076,363 | +7.63(+3.58%) |
Jul 18, 2022 | 220.24 | 220.39 | 212.13 | 212.87 | 863,653 | -6.21(-2.83%) |
Jul 15, 2022 | 216.01 | 219.13 | 214.07 | 219.08 | 1,016,717 | +7.08(+3.34%) |
Jul 14, 2022 | 209.00 | 212.43 | 206.26 | 212.00 | 877,064 | +0.17(+0.08%) |
Jul 13, 2022 | 209.37 | 213.93 | 208.38 | 211.83 | 533,078 | -1.70(-0.80%) |
Jul 12, 2022 | 217.18 | 219.80 | 211.94 | 213.53 | 613,167 | -3.87(-1.78%) |
Jul 11, 2022 | 217.35 | 219.68 | 216.48 | 217.40 | 517,521 | -1.94(-0.88%) |
Jul 08, 2022 | 217.46 | 221.61 | 216.76 | 219.34 | 580,911 | +0.49(+0.22%) |
Jul 07, 2022 | 214.33 | 219.03 | 214.33 | 218.85 | 809,265 | +2.85(+1.32%) |
Jul 06, 2022 | 216.07 | 218.87 | 214.89 | 216.00 | 758,431 | +0.69(+0.32%) |
Jul 05, 2022 | 211.68 | 215.41 | 208.28 | 215.31 | 775,334 | +0.26(+0.12%) |