Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 233.77 | 238.57 | 231.10 | 234.08 | 2,294,430 | +0.38(+0.16%) |
Sep 29, 2022 | 234.88 | 235.77 | 232.58 | 233.70 | 1,742,077 | -1.50(-0.64%) |
Sep 28, 2022 | 232.05 | 236.48 | 230.41 | 235.20 | 1,395,981 | +5.03(+2.19%) |
Sep 27, 2022 | 233.82 | 235.79 | 229.25 | 230.16 | 1,660,448 | -2.55(-1.09%) |
Sep 26, 2022 | 235.79 | 236.12 | 230.90 | 232.71 | 2,316,416 | -3.08(-1.31%) |
Sep 23, 2022 | 233.53 | 236.19 | 232.54 | 235.79 | 2,378,767 | +1.39(+0.59%) |
Sep 22, 2022 | 234.21 | 236.37 | 233.42 | 234.41 | 1,406,247 | -0.08(-0.03%) |
Sep 21, 2022 | 241.00 | 241.56 | 234.46 | 234.49 | 1,787,221 | -5.35(-2.23%) |
Sep 20, 2022 | 238.41 | 240.50 | 236.92 | 239.83 | 1,718,196 | +0.15(+0.06%) |
Sep 19, 2022 | 237.25 | 240.66 | 236.73 | 239.69 | 2,084,815 | +1.78(+0.75%) |
Sep 16, 2022 | 236.08 | 239.54 | 236.00 | 237.91 | 2,319,485 | +2.87(+1.22%) |
Sep 15, 2022 | 235.64 | 238.38 | 233.62 | 235.04 | 1,440,694 | -0.22(-0.09%) |
Sep 14, 2022 | 235.64 | 236.25 | 232.31 | 235.26 | 1,489,980 | +0.72(+0.31%) |
Sep 13, 2022 | 238.01 | 239.51 | 233.95 | 234.53 | 1,769,593 | -6.64(-2.75%) |
Sep 12, 2022 | 241.35 | 242.43 | 240.41 | 241.17 | 2,032,509 | -0.13(-0.05%) |
Sep 09, 2022 | 241.93 | 242.86 | 240.19 | 241.30 | 1,189,330 | -0.15(-0.06%) |
Sep 08, 2022 | 239.09 | 243.21 | 238.09 | 241.44 | 1,251,175 | +1.48(+0.62%) |
Sep 07, 2022 | 234.94 | 240.41 | 234.30 | 239.96 | 2,011,313 | +5.93(+2.54%) |
Sep 06, 2022 | 237.05 | 239.48 | 233.49 | 234.03 | 1,473,696 | -2.72(-1.15%) |
Sep 02, 2022 | 237.94 | 239.91 | 235.76 | 236.75 | 1,416,924 | -0.17(-0.07%) |
Sep 01, 2022 | 231.67 | 237.07 | 231.47 | 236.92 | 2,532,289 | +5.22(+2.25%) |
Aug 31, 2022 | 232.17 | 233.14 | 230.83 | 231.69 | 2,530,312 | -1.28(-0.55%) |
Aug 30, 2022 | 233.44 | 233.70 | 229.40 | 232.97 | 1,638,576 | +0.10(+0.04%) |
Aug 29, 2022 | 229.33 | 234.19 | 228.33 | 232.88 | 1,711,192 | +2.25(+0.98%) |
Aug 26, 2022 | 240.27 | 241.06 | 230.62 | 230.62 | 2,852,107 | -9.52(-3.97%) |
Aug 25, 2022 | 234.17 | 242.78 | 229.80 | 240.15 | 3,293,973 | -1.34(-0.55%) |
Aug 24, 2022 | 241.58 | 243.60 | 240.34 | 241.48 | 1,760,437 | -0.15(-0.06%) |
Aug 23, 2022 | 243.05 | 243.43 | 239.70 | 241.63 | 1,710,607 | -1.10(-0.45%) |
Aug 22, 2022 | 247.51 | 247.51 | 242.14 | 242.73 | 1,867,084 | -5.01(-2.02%) |
Aug 19, 2022 | 250.55 | 250.68 | 246.63 | 247.74 | 1,615,524 | -3.71(-1.47%) |
Aug 18, 2022 | 250.08 | 252.09 | 248.68 | 251.45 | 1,375,947 | +2.07(+0.83%) |
Aug 17, 2022 | 248.05 | 250.94 | 247.00 | 249.38 | 1,265,873 | -1.21(-0.48%) |
Aug 16, 2022 | 247.13 | 252.31 | 246.73 | 250.59 | 1,909,738 | +3.75(+1.52%) |
Aug 15, 2022 | 246.08 | 247.88 | 242.27 | 246.84 | 1,322,949 | -0.35(-0.14%) |
Aug 12, 2022 | 245.57 | 247.42 | 244.54 | 247.19 | 1,051,441 | +1.40(+0.57%) |
Aug 11, 2022 | 249.43 | 250.77 | 245.25 | 245.80 | 1,306,385 | -2.46(-0.99%) |
Aug 10, 2022 | 250.80 | 251.16 | 246.93 | 248.26 | 1,139,758 | +0.42(+0.17%) |
Aug 09, 2022 | 250.53 | 250.53 | 247.79 | 247.84 | 1,027,363 | -1.31(-0.52%) |
Aug 08, 2022 | 247.38 | 253.39 | 247.38 | 249.14 | 1,359,127 | +2.17(+0.88%) |
Aug 05, 2022 | 243.97 | 247.18 | 242.68 | 246.98 | 1,297,792 | +1.76(+0.72%) |
Aug 04, 2022 | 245.34 | 246.34 | 244.09 | 245.22 | 1,352,343 | -0.69(-0.28%) |
Aug 03, 2022 | 246.63 | 246.97 | 243.71 | 245.91 | 1,263,279 | +1.34(+0.55%) |
Aug 02, 2022 | 247.02 | 247.76 | 243.53 | 244.58 | 1,255,799 | -1.42(-0.58%) |
Aug 01, 2022 | 243.06 | 248.99 | 242.79 | 246.00 | 1,285,376 | +3.56(+1.47%) |
Jul 29, 2022 | 240.25 | 242.65 | 237.39 | 242.44 | 1,326,287 | +3.20(+1.34%) |
Jul 28, 2022 | 239.21 | 240.92 | 237.02 | 239.24 | 1,511,025 | +0.68(+0.29%) |
Jul 27, 2022 | 237.14 | 240.57 | 234.82 | 238.56 | 1,530,485 | +2.99(+1.27%) |
Jul 26, 2022 | 233.55 | 238.18 | 233.55 | 235.57 | 2,211,351 | -6.18(-2.56%) |
Jul 25, 2022 | 242.25 | 243.21 | 240.35 | 241.75 | 1,005,954 | -0.09(-0.04%) |
Jul 22, 2022 | 241.76 | 244.47 | 240.28 | 241.83 | 948,489 | +0.85(+0.35%) |
Jul 21, 2022 | 240.69 | 241.70 | 235.71 | 240.99 | 1,552,543 | +0.66(+0.28%) |
Jul 20, 2022 | 239.62 | 242.26 | 239.36 | 240.32 | 1,297,380 | +0.89(+0.37%) |
Jul 19, 2022 | 241.04 | 241.04 | 237.15 | 239.43 | 1,729,610 | +1.17(+0.49%) |
Jul 18, 2022 | 239.21 | 241.00 | 237.01 | 238.26 | 1,637,398 | +0.01(+0.00%) |
Jul 15, 2022 | 245.08 | 245.29 | 237.03 | 238.25 | 2,862,478 | -4.11(-1.69%) |
Jul 14, 2022 | 238.51 | 243.07 | 237.44 | 242.36 | 2,000,831 | +1.68(+0.70%) |
Jul 13, 2022 | 241.49 | 244.59 | 239.40 | 240.68 | 2,014,612 | -0.89(-0.37%) |
Jul 12, 2022 | 247.72 | 250.03 | 240.43 | 241.57 | 1,790,764 | -6.19(-2.50%) |
Jul 11, 2022 | 246.69 | 249.34 | 246.09 | 247.76 | 1,046,405 | +0.98(+0.40%) |
Jul 08, 2022 | 247.35 | 248.33 | 244.14 | 246.78 | 1,495,890 | -1.93(-0.78%) |
Jul 07, 2022 | 246.77 | 250.61 | 246.35 | 248.71 | 1,883,020 | +1.64(+0.66%) |
Jul 06, 2022 | 244.97 | 248.44 | 242.90 | 247.07 | 1,392,975 | +3.05(+1.25%) |
Jul 05, 2022 | 242.55 | 245.11 | 237.51 | 244.02 | 1,891,711 | +3.61(+1.50%) |