Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 191.03 | 192.29 | 187.85 | 187.94 | 3,387,365 | -4.23(-2.20%) |
Sep 29, 2022 | 193.08 | 193.44 | 190.40 | 192.16 | 2,148,252 | -2.54(-1.30%) |
Sep 28, 2022 | 191.27 | 196.37 | 190.49 | 194.70 | 3,405,204 | +4.42(+2.32%) |
Sep 27, 2022 | 193.75 | 195.27 | 189.55 | 190.28 | 5,674,634 | -3.48(-1.80%) |
Sep 26, 2022 | 195.77 | 196.65 | 192.06 | 193.76 | 3,843,942 | -3.00(-1.52%) |
Sep 23, 2022 | 199.21 | 199.81 | 194.98 | 196.76 | 2,680,313 | -5.02(-2.49%) |
Sep 22, 2022 | 203.89 | 205.00 | 201.46 | 201.78 | 2,600,512 | -2.62(-1.28%) |
Sep 21, 2022 | 207.30 | 209.29 | 204.28 | 204.41 | 1,987,925 | -1.33(-0.65%) |
Sep 20, 2022 | 206.31 | 207.61 | 203.18 | 205.74 | 2,172,824 | -2.83(-1.36%) |
Sep 19, 2022 | 203.42 | 208.94 | 203.08 | 208.56 | 2,968,692 | +4.05(+1.98%) |
Sep 16, 2022 | 206.31 | 207.12 | 200.25 | 204.51 | 8,276,498 | -6.13(-2.91%) |
Sep 15, 2022 | 213.52 | 216.75 | 210.34 | 210.65 | 4,295,075 | +0.39(+0.19%) |
Sep 14, 2022 | 215.49 | 215.87 | 206.45 | 210.25 | 6,138,944 | -8.04(-3.69%) |
Sep 13, 2022 | 222.02 | 223.69 | 217.58 | 218.30 | 2,465,507 | -7.59(-3.36%) |
Sep 12, 2022 | 226.11 | 226.97 | 224.34 | 225.89 | 2,732,074 | +2.20(+0.98%) |
Sep 09, 2022 | 222.95 | 225.04 | 222.83 | 223.69 | 2,090,304 | +1.49(+0.67%) |
Sep 08, 2022 | 219.69 | 222.43 | 219.20 | 222.20 | 2,261,734 | +1.50(+0.68%) |
Sep 07, 2022 | 218.78 | 221.88 | 218.78 | 220.71 | 2,963,165 | +0.78(+0.36%) |
Sep 06, 2022 | 216.03 | 221.59 | 215.67 | 219.93 | 3,064,697 | +3.90(+1.80%) |
Sep 02, 2022 | 220.06 | 220.06 | 215.06 | 216.03 | 1,630,739 | -2.05(-0.94%) |
Sep 01, 2022 | 215.76 | 218.29 | 214.93 | 218.07 | 2,346,103 | +1.50(+0.69%) |
Aug 31, 2022 | 218.16 | 218.85 | 216.05 | 216.58 | 2,509,434 | -0.70(-0.32%) |
Aug 30, 2022 | 222.81 | 223.31 | 216.59 | 217.28 | 3,275,123 | -5.66(-2.54%) |
Aug 29, 2022 | 220.27 | 224.58 | 219.52 | 222.95 | 2,230,691 | +1.09(+0.49%) |
Aug 26, 2022 | 228.83 | 229.38 | 221.54 | 221.85 | 1,817,900 | -7.48(-3.26%) |
Aug 25, 2022 | 228.87 | 230.35 | 227.52 | 229.34 | 1,693,080 | +0.75(+0.33%) |
Aug 24, 2022 | 227.67 | 229.29 | 227.21 | 228.59 | 1,900,726 | +0.62(+0.27%) |
Aug 23, 2022 | 227.58 | 229.32 | 226.76 | 227.96 | 1,708,438 | +0.12(+0.05%) |
Aug 22, 2022 | 225.89 | 228.20 | 225.20 | 227.84 | 3,013,840 | -0.97(-0.42%) |
Aug 19, 2022 | 231.19 | 231.19 | 228.59 | 228.81 | 2,171,007 | -3.25(-1.40%) |
Aug 18, 2022 | 231.70 | 232.42 | 230.28 | 232.06 | 1,519,403 | +0.98(+0.42%) |
Aug 17, 2022 | 228.42 | 231.59 | 227.99 | 231.08 | 1,758,459 | -0.44(-0.19%) |
Aug 16, 2022 | 228.07 | 232.49 | 228.07 | 231.52 | 2,592,384 | +3.05(+1.34%) |
Aug 15, 2022 | 228.88 | 228.98 | 226.85 | 228.47 | 2,158,426 | -1.71(-0.74%) |
Aug 12, 2022 | 230.22 | 231.36 | 228.88 | 230.18 | 2,279,670 | +0.67(+0.29%) |
Aug 11, 2022 | 227.53 | 232.04 | 227.34 | 229.51 | 2,863,194 | +3.35(+1.48%) |
Aug 10, 2022 | 222.66 | 226.82 | 221.51 | 226.16 | 2,513,900 | +6.97(+3.18%) |
Aug 09, 2022 | 219.36 | 220.79 | 218.93 | 219.19 | 1,854,247 | +0.61(+0.28%) |
Aug 08, 2022 | 220.63 | 221.91 | 218.51 | 218.58 | 1,734,962 | -0.73(-0.33%) |
Aug 05, 2022 | 216.80 | 219.71 | 216.80 | 219.31 | 1,545,181 | +1.22(+0.56%) |
Aug 04, 2022 | 216.78 | 219.66 | 215.29 | 218.09 | 1,972,229 | +1.65(+0.76%) |
Aug 03, 2022 | 214.44 | 217.25 | 213.79 | 216.44 | 2,003,859 | +3.00(+1.41%) |
Aug 02, 2022 | 216.45 | 216.45 | 212.53 | 213.44 | 3,079,696 | -4.39(-2.02%) |
Aug 01, 2022 | 216.88 | 218.70 | 216.15 | 217.83 | 2,340,414 | -0.21(-0.10%) |
Jul 29, 2022 | 214.32 | 218.94 | 214.19 | 218.04 | 2,441,122 | +3.42(+1.59%) |
Jul 28, 2022 | 211.39 | 214.97 | 210.19 | 214.63 | 2,436,401 | +3.69(+1.75%) |
Jul 27, 2022 | 207.59 | 212.19 | 206.90 | 210.94 | 2,130,001 | +3.76(+1.82%) |
Jul 26, 2022 | 207.55 | 208.77 | 205.71 | 207.18 | 2,009,733 | -1.33(-0.64%) |
Jul 25, 2022 | 204.70 | 208.71 | 203.94 | 208.51 | 2,641,739 | +3.80(+1.86%) |
Jul 22, 2022 | 203.57 | 205.53 | 202.22 | 204.71 | 2,723,559 | +1.44(+0.71%) |
Jul 21, 2022 | 203.85 | 205.63 | 201.27 | 203.27 | 4,306,260 | -2.45(-1.19%) |
Jul 20, 2022 | 208.07 | 208.98 | 205.37 | 205.72 | 3,285,276 | -2.35(-1.13%) |
Jul 19, 2022 | 203.47 | 208.43 | 202.99 | 208.07 | 2,489,095 | +6.41(+3.18%) |
Jul 18, 2022 | 201.85 | 204.12 | 201.02 | 201.66 | 2,074,518 | +1.05(+0.52%) |
Jul 15, 2022 | 200.63 | 202.26 | 199.40 | 200.61 | 4,167,244 | +3.46(+1.76%) |
Jul 14, 2022 | 195.21 | 197.58 | 194.14 | 197.15 | 2,404,468 | -1.14(-0.58%) |
Jul 13, 2022 | 196.64 | 200.12 | 195.97 | 198.29 | 1,983,223 | +0.20(+0.10%) |
Jul 12, 2022 | 198.07 | 200.17 | 196.75 | 198.09 | 2,766,531 | -3.23(-1.61%) |
Jul 11, 2022 | 200.31 | 202.52 | 199.76 | 201.32 | 1,895,701 | +0.16(+0.08%) |
Jul 08, 2022 | 203.43 | 204.40 | 197.28 | 201.16 | 1,929,608 | -2.81(-1.38%) |
Jul 07, 2022 | 201.48 | 204.53 | 200.28 | 203.97 | 2,092,442 | +2.79(+1.39%) |
Jul 06, 2022 | 200.97 | 203.92 | 198.74 | 201.18 | 2,768,507 | -0.43(-0.21%) |
Jul 05, 2022 | 204.51 | 204.53 | 199.21 | 201.61 | 2,330,950 | -4.88(-2.36%) |