Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 205.06 | 207.25 | 203.91 | 204.04 | 1,256,922 | -2.17(-1.05%) |
Sep 29, 2022 | 211.47 | 211.75 | 204.46 | 206.21 | 1,026,598 | -5.79(-2.73%) |
Sep 28, 2022 | 209.90 | 213.41 | 207.55 | 212.00 | 991,269 | +1.71(+0.81%) |
Sep 27, 2022 | 213.91 | 214.44 | 209.22 | 210.29 | 771,253 | -1.69(-0.80%) |
Sep 26, 2022 | 212.84 | 215.47 | 210.83 | 211.98 | 829,168 | -1.41(-0.66%) |
Sep 23, 2022 | 217.17 | 217.37 | 210.63 | 213.40 | 956,978 | -5.95(-2.71%) |
Sep 22, 2022 | 220.02 | 221.70 | 217.72 | 219.35 | 878,412 | -0.11(-0.05%) |
Sep 21, 2022 | 224.00 | 227.01 | 219.46 | 219.46 | 1,022,412 | -0.88(-0.40%) |
Sep 20, 2022 | 219.41 | 221.12 | 216.59 | 220.33 | 971,288 | +0.08(+0.03%) |
Sep 19, 2022 | 217.15 | 220.47 | 217.15 | 220.25 | 863,895 | +1.52(+0.69%) |
Sep 16, 2022 | 217.83 | 220.51 | 216.69 | 218.74 | 3,450,093 | -0.97(-0.44%) |
Sep 15, 2022 | 221.54 | 221.79 | 218.66 | 219.71 | 1,023,086 | -2.18(-0.98%) |
Sep 14, 2022 | 219.83 | 223.50 | 218.81 | 221.89 | 1,099,612 | +2.65(+1.21%) |
Sep 13, 2022 | 223.19 | 224.69 | 218.36 | 219.24 | 1,422,223 | -7.17(-3.17%) |
Sep 12, 2022 | 223.26 | 228.31 | 222.08 | 226.42 | 1,621,842 | +3.68(+1.65%) |
Sep 09, 2022 | 219.90 | 223.45 | 218.95 | 222.74 | 1,034,253 | +3.77(+1.72%) |
Sep 08, 2022 | 217.98 | 219.36 | 216.91 | 218.97 | 749,525 | -0.05(-0.02%) |
Sep 07, 2022 | 214.97 | 219.14 | 213.97 | 219.01 | 687,104 | +3.07(+1.42%) |
Sep 06, 2022 | 216.51 | 218.78 | 215.09 | 215.95 | 963,298 | -0.32(-0.15%) |
Sep 02, 2022 | 218.59 | 220.82 | 215.72 | 216.26 | 968,007 | -0.47(-0.22%) |
Sep 01, 2022 | 220.03 | 220.12 | 214.95 | 216.73 | 1,853,411 | -3.42(-1.56%) |
Aug 31, 2022 | 222.37 | 223.76 | 219.96 | 220.16 | 1,079,191 | -2.11(-0.95%) |
Aug 30, 2022 | 225.00 | 225.49 | 221.63 | 222.26 | 685,264 | -2.48(-1.10%) |
Aug 29, 2022 | 222.13 | 225.96 | 221.21 | 224.75 | 707,513 | +1.07(+0.48%) |
Aug 26, 2022 | 229.94 | 229.94 | 223.46 | 223.68 | 691,956 | -5.21(-2.28%) |
Aug 25, 2022 | 226.00 | 229.03 | 225.42 | 228.89 | 573,004 | +3.38(+1.50%) |
Aug 24, 2022 | 225.86 | 226.25 | 223.93 | 225.50 | 815,042 | +0.47(+0.21%) |
Aug 23, 2022 | 225.31 | 226.48 | 224.13 | 225.03 | 899,491 | -0.47(-0.21%) |
Aug 22, 2022 | 230.14 | 230.71 | 225.31 | 225.50 | 875,040 | -6.91(-2.97%) |
Aug 19, 2022 | 233.75 | 233.92 | 231.89 | 232.41 | 753,860 | -1.94(-0.83%) |
Aug 18, 2022 | 234.32 | 234.73 | 232.96 | 234.35 | 1,066,980 | +0.96(+0.41%) |
Aug 17, 2022 | 230.46 | 234.12 | 229.99 | 233.39 | 895,407 | +1.16(+0.50%) |
Aug 16, 2022 | 232.01 | 233.20 | 231.49 | 232.23 | 839,925 | +0.22(+0.10%) |
Aug 15, 2022 | 227.63 | 232.91 | 226.65 | 232.01 | 1,528,021 | +3.17(+1.39%) |
Aug 12, 2022 | 223.11 | 228.98 | 223.11 | 228.83 | 1,465,458 | +5.89(+2.64%) |
Aug 11, 2022 | 221.97 | 223.10 | 221.00 | 222.94 | 1,505,556 | +1.31(+0.59%) |
Aug 10, 2022 | 220.24 | 222.04 | 219.79 | 221.63 | 911,989 | +2.73(+1.25%) |
Aug 09, 2022 | 218.27 | 219.45 | 217.45 | 218.90 | 913,405 | +1.76(+0.81%) |
Aug 08, 2022 | 221.53 | 221.60 | 216.11 | 217.14 | 999,940 | -2.86(-1.30%) |
Aug 05, 2022 | 220.22 | 220.66 | 217.22 | 219.99 | 727,614 | -0.38(-0.17%) |
Aug 04, 2022 | 222.46 | 223.92 | 220.08 | 220.38 | 930,727 | -1.45(-0.65%) |
Aug 03, 2022 | 218.47 | 222.87 | 215.30 | 221.83 | 1,275,441 | +3.49(+1.60%) |
Aug 02, 2022 | 218.57 | 220.88 | 215.44 | 218.34 | 1,047,472 | +0.83(+0.38%) |
Aug 01, 2022 | 217.87 | 219.37 | 215.98 | 217.51 | 1,129,643 | -0.47(-0.22%) |
Jul 29, 2022 | 214.96 | 218.74 | 214.83 | 217.98 | 1,279,178 | +2.76(+1.28%) |
Jul 28, 2022 | 210.63 | 215.28 | 209.07 | 215.22 | 1,073,480 | +3.80(+1.80%) |
Jul 27, 2022 | 211.04 | 213.73 | 206.56 | 211.43 | 1,202,765 | +2.13(+1.02%) |
Jul 26, 2022 | 210.96 | 211.22 | 208.80 | 209.29 | 1,079,501 | -1.12(-0.53%) |
Jul 25, 2022 | 208.64 | 211.85 | 208.64 | 210.42 | 774,745 | +1.96(+0.94%) |
Jul 22, 2022 | 209.42 | 211.73 | 207.80 | 208.45 | 867,455 | -0.12(-0.06%) |
Jul 21, 2022 | 207.61 | 208.69 | 206.35 | 208.58 | 635,797 | +0.16(+0.08%) |
Jul 20, 2022 | 206.26 | 209.39 | 204.53 | 208.42 | 1,071,358 | +1.96(+0.95%) |
Jul 19, 2022 | 201.66 | 207.05 | 200.99 | 206.45 | 942,194 | +4.70(+2.33%) |
Jul 18, 2022 | 205.77 | 205.77 | 200.78 | 201.75 | 1,081,579 | -2.87(-1.40%) |
Jul 15, 2022 | 204.94 | 204.94 | 201.96 | 204.62 | 891,811 | +2.23(+1.10%) |
Jul 14, 2022 | 201.90 | 202.83 | 199.47 | 202.39 | 1,085,993 | -2.83(-1.38%) |
Jul 13, 2022 | 205.44 | 208.03 | 205.07 | 205.21 | 884,022 | -3.12(-1.50%) |
Jul 12, 2022 | 211.49 | 212.53 | 207.86 | 208.33 | 774,293 | -3.00(-1.42%) |
Jul 11, 2022 | 211.26 | 213.36 | 210.42 | 211.33 | 678,219 | -1.31(-0.61%) |
Jul 08, 2022 | 212.80 | 213.64 | 210.23 | 212.64 | 1,163,175 | +0.51(+0.24%) |
Jul 07, 2022 | 212.11 | 213.44 | 210.90 | 212.13 | 989,032 | +0.98(+0.46%) |
Jul 06, 2022 | 205.87 | 212.25 | 205.87 | 211.15 | 1,139,061 | +4.84(+2.34%) |
Jul 05, 2022 | 211.77 | 212.57 | 201.80 | 206.31 | 1,677,371 | -8.97(-4.17%) |