Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 210.23 | 211.95 | 207.84 | 208.25 | 218,005 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,075 | -1.67(-0.79%) |
Sep 28, 2022 | 207.46 | 212.73 | 207.46 | 211.38 | 316,543 | +5.39(+2.61%) |
Sep 27, 2022 | 209.95 | 211.59 | 204.27 | 205.99 | 258,226 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,818 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.22 | 206.38 | 208.97 | 185,698 | -2.15(-1.02%) |
Sep 22, 2022 | 214.11 | 214.78 | 211.01 | 211.11 | 173,929 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.12 | 214.76 | 214.76 | 147,117 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.76 | 214.89 | 217.43 | 226,388 | -2.36(-1.07%) |
Sep 19, 2022 | 214.64 | 220.02 | 214.21 | 219.79 | 189,479 | +4.96(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,847 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.80 | 229,026 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.43 | 170,364 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,511 | -7.77(-3.37%) |
Sep 12, 2022 | 230.75 | 232.10 | 229.60 | 230.81 | 144,116 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,545 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.07 | 224.60 | 227.75 | 184,344 | -0.16(-0.07%) |
Sep 07, 2022 | 222.85 | 228.10 | 222.47 | 227.91 | 196,158 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,008 | +1.78(+0.81%) |
Sep 02, 2022 | 223.96 | 224.58 | 218.62 | 219.50 | 174,548 | -2.39(-1.08%) |
Sep 01, 2022 | 221.96 | 223.10 | 219.34 | 221.90 | 226,951 | -0.97(-0.44%) |
Aug 31, 2022 | 224.36 | 224.95 | 221.89 | 222.87 | 333,641 | -0.80(-0.36%) |
Aug 30, 2022 | 227.47 | 227.99 | 223.34 | 223.66 | 275,748 | -3.64(-1.60%) |
Aug 29, 2022 | 227.09 | 228.74 | 225.80 | 227.30 | 204,957 | -1.12(-0.49%) |
Aug 26, 2022 | 238.41 | 238.41 | 227.63 | 228.42 | 195,566 | -9.26(-3.90%) |
Aug 25, 2022 | 235.59 | 237.78 | 233.74 | 237.68 | 137,960 | +2.42(+1.03%) |
Aug 24, 2022 | 234.64 | 236.49 | 233.37 | 235.26 | 343,627 | +0.62(+0.26%) |
Aug 23, 2022 | 231.53 | 236.01 | 228.52 | 234.64 | 501,458 | +5.78(+2.53%) |
Aug 22, 2022 | 235.41 | 236.10 | 227.61 | 228.86 | 420,654 | -10.17(-4.26%) |
Aug 19, 2022 | 239.85 | 240.52 | 238.13 | 239.03 | 195,227 | -2.05(-0.85%) |
Aug 18, 2022 | 239.80 | 241.13 | 239.16 | 241.08 | 149,944 | +1.55(+0.65%) |
Aug 17, 2022 | 238.04 | 240.75 | 237.52 | 239.53 | 136,816 | -0.95(-0.39%) |
Aug 16, 2022 | 238.59 | 241.75 | 238.59 | 240.48 | 139,881 | +0.65(+0.27%) |
Aug 15, 2022 | 237.28 | 240.47 | 235.10 | 239.84 | 231,227 | +2.01(+0.85%) |
Aug 12, 2022 | 234.66 | 237.95 | 233.41 | 237.82 | 173,815 | +4.46(+1.91%) |
Aug 11, 2022 | 233.43 | 235.71 | 232.84 | 233.36 | 247,423 | +0.62(+0.27%) |
Aug 10, 2022 | 229.72 | 232.92 | 226.86 | 232.74 | 214,976 | +7.47(+3.32%) |
Aug 09, 2022 | 227.04 | 227.04 | 224.03 | 225.27 | 122,882 | -2.07(-0.91%) |
Aug 08, 2022 | 229.20 | 229.20 | 226.65 | 227.34 | 173,419 | +0.78(+0.35%) |
Aug 05, 2022 | 224.06 | 226.66 | 223.32 | 226.56 | 124,891 | +0.62(+0.27%) |
Aug 04, 2022 | 224.91 | 226.96 | 224.03 | 225.94 | 152,594 | +0.70(+0.31%) |
Aug 03, 2022 | 223.67 | 226.06 | 221.36 | 225.24 | 193,050 | +2.55(+1.15%) |
Aug 02, 2022 | 224.21 | 225.21 | 221.28 | 222.69 | 160,261 | -2.85(-1.26%) |
Aug 01, 2022 | 224.38 | 226.06 | 223.05 | 225.53 | 144,795 | -0.48(-0.21%) |
Jul 29, 2022 | 221.94 | 226.98 | 220.31 | 226.01 | 207,433 | +4.97(+2.25%) |
Jul 28, 2022 | 217.61 | 221.37 | 216.79 | 221.04 | 174,669 | +4.04(+1.86%) |
Jul 27, 2022 | 213.32 | 217.71 | 212.97 | 217.00 | 175,889 | +4.36(+2.05%) |
Jul 26, 2022 | 211.96 | 213.23 | 210.36 | 212.64 | 213,626 | -0.38(-0.18%) |
Jul 25, 2022 | 214.81 | 215.09 | 211.48 | 213.02 | 207,788 | -1.92(-0.89%) |
Jul 22, 2022 | 215.45 | 217.05 | 214.18 | 214.94 | 181,716 | -0.46(-0.21%) |
Jul 21, 2022 | 214.00 | 215.57 | 211.94 | 215.40 | 227,514 | +3.45(+1.63%) |
Jul 20, 2022 | 210.31 | 212.20 | 209.02 | 211.94 | 164,046 | +1.90(+0.90%) |
Jul 19, 2022 | 204.89 | 210.26 | 204.05 | 210.04 | 195,862 | +7.49(+3.70%) |
Jul 18, 2022 | 203.39 | 205.47 | 201.93 | 202.55 | 266,766 | -0.64(-0.32%) |
Jul 15, 2022 | 201.12 | 203.97 | 200.16 | 203.19 | 175,270 | +4.89(+2.47%) |
Jul 14, 2022 | 197.72 | 198.69 | 195.02 | 198.30 | 197,290 | -1.86(-0.93%) |
Jul 13, 2022 | 198.60 | 201.47 | 197.39 | 200.16 | 211,904 | -0.66(-0.33%) |
Jul 12, 2022 | 203.19 | 204.47 | 199.63 | 200.83 | 177,985 | -1.70(-0.84%) |
Jul 11, 2022 | 202.06 | 203.70 | 200.86 | 202.53 | 173,400 | -0.43(-0.21%) |
Jul 08, 2022 | 205.91 | 205.91 | 200.56 | 202.96 | 187,832 | -3.04(-1.48%) |
Jul 07, 2022 | 200.96 | 206.10 | 200.96 | 206.00 | 248,835 | +6.24(+3.12%) |
Jul 06, 2022 | 197.34 | 201.28 | 195.41 | 199.76 | 203,720 | +3.24(+1.65%) |
Jul 05, 2022 | 195.38 | 200.56 | 191.07 | 196.52 | 267,304 | -1.75(-0.88%) |