Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 221.70 | 224.37 | 219.52 | 219.81 | 1,095,225 | -1.31(-0.59%) |
Sep 29, 2022 | 223.72 | 223.81 | 219.14 | 221.11 | 669,284 | -4.24(-1.88%) |
Sep 28, 2022 | 223.96 | 226.22 | 221.99 | 225.35 | 726,099 | +3.89(+1.76%) |
Sep 27, 2022 | 223.98 | 224.73 | 219.51 | 221.46 | 686,840 | -0.15(-0.07%) |
Sep 26, 2022 | 224.97 | 225.76 | 220.29 | 221.61 | 677,764 | -2.90(-1.29%) |
Sep 23, 2022 | 225.54 | 226.02 | 221.47 | 224.51 | 705,332 | -3.20(-1.40%) |
Sep 22, 2022 | 231.98 | 232.66 | 227.66 | 227.71 | 745,172 | -5.73(-2.46%) |
Sep 21, 2022 | 235.65 | 239.31 | 233.36 | 233.44 | 668,788 | -1.62(-0.69%) |
Sep 20, 2022 | 235.47 | 235.85 | 233.32 | 235.06 | 580,977 | -1.04(-0.44%) |
Sep 19, 2022 | 232.44 | 236.43 | 231.99 | 236.10 | 711,043 | +1.34(+0.57%) |
Sep 16, 2022 | 232.89 | 235.09 | 231.07 | 234.75 | 1,274,210 | +1.02(+0.44%) |
Sep 15, 2022 | 237.08 | 237.10 | 232.53 | 233.73 | 915,944 | -4.07(-1.71%) |
Sep 14, 2022 | 239.00 | 241.10 | 235.83 | 237.80 | 1,012,376 | -2.92(-1.21%) |
Sep 13, 2022 | 243.92 | 245.39 | 239.60 | 240.73 | 752,357 | -7.27(-2.93%) |
Sep 12, 2022 | 246.52 | 248.16 | 245.87 | 248.00 | 740,305 | +3.22(+1.32%) |
Sep 09, 2022 | 245.61 | 245.97 | 243.28 | 244.78 | 655,060 | -0.14(-0.06%) |
Sep 08, 2022 | 243.09 | 245.20 | 242.31 | 244.91 | 528,432 | +0.79(+0.32%) |
Sep 07, 2022 | 238.88 | 245.01 | 238.67 | 244.12 | 586,200 | +5.85(+2.46%) |
Sep 06, 2022 | 238.48 | 239.24 | 235.08 | 238.27 | 824,891 | -0.19(-0.08%) |
Sep 02, 2022 | 240.89 | 242.85 | 237.35 | 238.47 | 607,221 | -0.39(-0.16%) |
Sep 01, 2022 | 237.90 | 238.94 | 234.51 | 238.86 | 678,626 | +0.74(+0.31%) |
Aug 31, 2022 | 241.51 | 241.51 | 237.77 | 238.12 | 807,464 | -1.68(-0.70%) |
Aug 30, 2022 | 243.14 | 243.49 | 238.76 | 239.80 | 526,392 | -1.90(-0.79%) |
Aug 29, 2022 | 240.26 | 243.76 | 239.53 | 241.70 | 473,703 | -1.22(-0.50%) |
Aug 26, 2022 | 248.83 | 249.80 | 242.89 | 242.92 | 820,289 | -5.93(-2.38%) |
Aug 25, 2022 | 244.03 | 248.99 | 243.36 | 248.85 | 714,588 | +5.62(+2.31%) |
Aug 24, 2022 | 241.63 | 244.53 | 241.04 | 243.22 | 722,219 | +2.41(+1.00%) |
Aug 23, 2022 | 241.26 | 243.23 | 240.18 | 240.82 | 377,299 | -2.44(-1.00%) |
Aug 22, 2022 | 244.35 | 245.36 | 242.77 | 243.25 | 454,818 | -4.49(-1.81%) |
Aug 19, 2022 | 250.29 | 250.29 | 247.49 | 247.74 | 626,078 | -2.93(-1.17%) |
Aug 18, 2022 | 250.68 | 252.87 | 249.56 | 250.67 | 496,726 | +0.80(+0.32%) |
Aug 17, 2022 | 248.47 | 250.71 | 247.37 | 249.87 | 467,315 | -1.14(-0.46%) |
Aug 16, 2022 | 249.34 | 252.19 | 248.84 | 251.01 | 406,814 | +1.19(+0.48%) |
Aug 15, 2022 | 249.36 | 251.11 | 248.38 | 249.82 | 481,207 | -0.59(-0.23%) |
Aug 12, 2022 | 248.27 | 250.41 | 246.88 | 250.40 | 917,349 | +3.61(+1.46%) |
Aug 11, 2022 | 247.66 | 248.83 | 246.67 | 246.79 | 830,214 | -0.70(-0.28%) |
Aug 10, 2022 | 247.31 | 249.40 | 244.70 | 247.50 | 776,815 | +3.67(+1.50%) |
Aug 09, 2022 | 242.09 | 245.59 | 240.79 | 243.83 | 902,176 | +1.08(+0.44%) |
Aug 08, 2022 | 243.63 | 244.52 | 238.60 | 242.75 | 1,042,671 | -2.02(-0.82%) |
Aug 05, 2022 | 237.72 | 245.99 | 233.35 | 244.77 | 1,744,573 | +10.29(+4.39%) |
Aug 04, 2022 | 233.20 | 235.34 | 231.76 | 234.48 | 965,417 | +1.21(+0.52%) |
Aug 03, 2022 | 232.68 | 234.81 | 231.56 | 233.26 | 637,644 | +0.97(+0.42%) |
Aug 02, 2022 | 232.39 | 233.79 | 229.11 | 232.30 | 668,555 | +0.81(+0.35%) |
Aug 01, 2022 | 231.65 | 233.80 | 230.99 | 231.48 | 910,428 | -1.92(-0.82%) |
Jul 29, 2022 | 232.21 | 234.40 | 231.19 | 233.40 | 828,751 | +2.22(+0.96%) |
Jul 28, 2022 | 226.46 | 232.12 | 225.55 | 231.18 | 969,371 | +5.94(+2.64%) |
Jul 27, 2022 | 220.01 | 225.49 | 218.53 | 225.24 | 615,244 | +5.85(+2.67%) |
Jul 26, 2022 | 217.68 | 219.57 | 217.22 | 219.39 | 565,006 | +0.74(+0.34%) |
Jul 25, 2022 | 216.36 | 218.94 | 214.72 | 218.65 | 600,889 | +2.30(+1.06%) |
Jul 22, 2022 | 217.66 | 218.06 | 215.46 | 216.35 | 395,638 | -1.04(-0.48%) |
Jul 21, 2022 | 212.22 | 217.43 | 212.22 | 217.39 | 499,960 | +5.08(+2.39%) |
Jul 20, 2022 | 213.37 | 214.41 | 212.00 | 212.31 | 643,638 | -1.22(-0.57%) |
Jul 19, 2022 | 209.88 | 213.88 | 209.27 | 213.53 | 562,001 | +6.25(+3.02%) |
Jul 18, 2022 | 210.55 | 210.55 | 206.59 | 207.28 | 447,786 | -3.06(-1.46%) |
Jul 15, 2022 | 208.06 | 210.41 | 206.77 | 210.34 | 513,801 | +5.14(+2.50%) |
Jul 14, 2022 | 202.80 | 205.91 | 202.13 | 205.21 | 437,700 | -1.23(-0.60%) |
Jul 13, 2022 | 200.37 | 208.03 | 200.10 | 206.44 | 579,796 | +2.80(+1.37%) |
Jul 12, 2022 | 208.85 | 210.75 | 202.83 | 203.64 | 742,458 | -5.16(-2.47%) |
Jul 11, 2022 | 208.64 | 211.97 | 208.28 | 208.81 | 660,816 | -1.17(-0.56%) |
Jul 08, 2022 | 212.75 | 213.23 | 209.91 | 209.98 | 599,379 | -4.66(-2.17%) |
Jul 07, 2022 | 212.22 | 215.83 | 211.88 | 214.64 | 732,118 | +2.44(+1.15%) |
Jul 06, 2022 | 208.73 | 212.75 | 207.97 | 212.20 | 784,647 | +4.59(+2.21%) |
Jul 05, 2022 | 202.06 | 207.61 | 200.79 | 207.61 | 754,863 | +2.10(+1.02%) |