Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 265.51 | 271.49 | 257.02 | 267.00 | 3,749,691 | +2.72(+1.03%) |
Sep 29, 2022 | 269.29 | 271.38 | 260.36 | 264.28 | 6,183,567 | -12.33(-4.46%) |
Sep 28, 2022 | 282.96 | 283.44 | 265.02 | 276.61 | 16,230,130 | +78.82(+39.85%) |
Sep 27, 2022 | 197.02 | 200.95 | 195.50 | 197.79 | 849,168 | +2.04(+1.04%) |
Sep 26, 2022 | 197.44 | 199.81 | 194.63 | 195.75 | 1,021,284 | -2.03(-1.03%) |
Sep 23, 2022 | 200.28 | 200.62 | 194.45 | 197.78 | 1,443,578 | -2.84(-1.42%) |
Sep 22, 2022 | 197.49 | 201.68 | 195.58 | 200.62 | 712,030 | +1.28(+0.64%) |
Sep 21, 2022 | 205.53 | 209.25 | 199.29 | 199.34 | 1,068,495 | -4.86(-2.38%) |
Sep 20, 2022 | 207.78 | 207.95 | 202.65 | 204.20 | 947,131 | -5.06(-2.42%) |
Sep 19, 2022 | 206.88 | 210.18 | 205.53 | 209.26 | 843,730 | +1.00(+0.48%) |
Sep 16, 2022 | 206.54 | 209.19 | 204.23 | 208.26 | 1,904,404 | +1.54(+0.74%) |
Sep 15, 2022 | 203.32 | 208.71 | 202.64 | 206.72 | 1,021,658 | +2.61(+1.28%) |
Sep 14, 2022 | 204.90 | 205.06 | 200.75 | 204.11 | 840,886 | +0.20(+0.10%) |
Sep 13, 2022 | 208.90 | 209.97 | 203.29 | 203.91 | 1,064,041 | -8.97(-4.21%) |
Sep 12, 2022 | 212.10 | 216.17 | 211.08 | 212.88 | 955,588 | +1.04(+0.49%) |
Sep 09, 2022 | 208.39 | 212.92 | 208.09 | 211.84 | 1,053,076 | +3.86(+1.86%) |
Sep 08, 2022 | 201.16 | 208.05 | 201.16 | 207.98 | 1,039,119 | +7.31(+3.64%) |
Sep 07, 2022 | 195.42 | 201.25 | 194.45 | 200.67 | 766,228 | +5.98(+3.07%) |
Sep 06, 2022 | 196.06 | 198.00 | 194.42 | 194.69 | 766,495 | -1.34(-0.68%) |
Sep 02, 2022 | 201.71 | 201.71 | 194.71 | 196.03 | 762,095 | -3.76(-1.88%) |
Sep 01, 2022 | 194.77 | 201.41 | 193.65 | 199.79 | 915,622 | +4.41(+2.26%) |
Aug 31, 2022 | 197.89 | 198.49 | 193.65 | 195.38 | 871,239 | -0.70(-0.36%) |
Aug 30, 2022 | 196.60 | 197.78 | 195.17 | 196.08 | 623,007 | -1.03(-0.52%) |
Aug 29, 2022 | 197.19 | 198.61 | 195.62 | 197.11 | 479,690 | -1.48(-0.75%) |
Aug 26, 2022 | 205.33 | 206.29 | 198.53 | 198.59 | 973,491 | -6.24(-3.05%) |
Aug 25, 2022 | 202.49 | 205.06 | 200.69 | 204.83 | 673,236 | +3.05(+1.51%) |
Aug 24, 2022 | 201.74 | 202.90 | 200.15 | 201.78 | 698,837 | -1.03(-0.51%) |
Aug 23, 2022 | 207.47 | 207.67 | 200.15 | 202.81 | 872,939 | -4.89(-2.35%) |
Aug 22, 2022 | 212.25 | 212.93 | 207.19 | 207.70 | 760,850 | -6.39(-2.98%) |
Aug 19, 2022 | 215.79 | 216.61 | 212.46 | 214.09 | 623,398 | -2.25(-1.04%) |
Aug 18, 2022 | 216.94 | 216.98 | 214.33 | 216.34 | 514,481 | -1.24(-0.57%) |
Aug 17, 2022 | 218.81 | 219.65 | 216.61 | 217.58 | 485,372 | -2.06(-0.94%) |
Aug 16, 2022 | 221.74 | 222.13 | 217.55 | 219.64 | 607,479 | -2.74(-1.23%) |
Aug 15, 2022 | 220.99 | 222.50 | 217.96 | 222.38 | 670,042 | +1.39(+0.63%) |
Aug 12, 2022 | 218.58 | 222.17 | 218.58 | 220.99 | 769,052 | +2.77(+1.27%) |
Aug 11, 2022 | 221.22 | 222.82 | 216.92 | 218.22 | 653,059 | -2.82(-1.28%) |
Aug 10, 2022 | 220.60 | 221.62 | 216.98 | 221.04 | 925,540 | +3.45(+1.59%) |
Aug 09, 2022 | 216.34 | 218.60 | 214.29 | 217.59 | 564,921 | +0.03(+0.01%) |
Aug 08, 2022 | 216.79 | 222.22 | 215.38 | 217.56 | 932,182 | -0.64(-0.29%) |
Aug 05, 2022 | 215.83 | 219.07 | 215.06 | 218.20 | 670,487 | +0.90(+0.41%) |
Aug 04, 2022 | 214.74 | 218.85 | 214.74 | 217.30 | 991,193 | +3.70(+1.73%) |
Aug 03, 2022 | 210.00 | 217.03 | 210.00 | 213.60 | 1,005,562 | +4.45(+2.13%) |
Aug 02, 2022 | 209.51 | 213.46 | 208.55 | 209.15 | 685,275 | -0.11(-0.05%) |
Aug 01, 2022 | 213.90 | 214.64 | 208.81 | 209.26 | 1,117,632 | -5.80(-2.70%) |
Jul 29, 2022 | 212.51 | 216.69 | 211.59 | 215.06 | 1,152,013 | +0.86(+0.40%) |
Jul 28, 2022 | 212.36 | 215.22 | 208.73 | 214.20 | 852,636 | +1.28(+0.60%) |
Jul 27, 2022 | 209.65 | 213.67 | 209.65 | 212.92 | 849,178 | +2.07(+0.98%) |
Jul 26, 2022 | 206.70 | 214.02 | 206.70 | 210.85 | 916,159 | +3.28(+1.58%) |
Jul 25, 2022 | 205.99 | 207.96 | 204.18 | 207.57 | 776,914 | +1.32(+0.64%) |
Jul 22, 2022 | 214.44 | 215.31 | 205.29 | 206.25 | 842,311 | -7.81(-3.65%) |
Jul 21, 2022 | 208.27 | 214.68 | 207.94 | 214.06 | 1,136,892 | +6.57(+3.17%) |
Jul 20, 2022 | 217.00 | 220.70 | 204.67 | 207.49 | 1,991,046 | -12.77(-5.80%) |
Jul 19, 2022 | 217.74 | 222.20 | 216.28 | 220.26 | 1,074,655 | +5.92(+2.76%) |
Jul 18, 2022 | 217.57 | 218.79 | 213.05 | 214.34 | 1,056,143 | -2.67(-1.23%) |
Jul 15, 2022 | 215.37 | 217.36 | 213.75 | 217.01 | 732,085 | +2.74(+1.28%) |
Jul 14, 2022 | 212.98 | 215.05 | 210.26 | 214.27 | 920,130 | -0.26(-0.12%) |
Jul 13, 2022 | 211.92 | 216.34 | 211.92 | 214.53 | 635,105 | -1.05(-0.49%) |
Jul 12, 2022 | 216.66 | 218.56 | 214.04 | 215.58 | 711,078 | +0.32(+0.15%) |
Jul 11, 2022 | 217.56 | 218.00 | 214.52 | 215.26 | 609,717 | -3.54(-1.62%) |
Jul 08, 2022 | 216.38 | 220.78 | 215.90 | 218.80 | 919,017 | +0.84(+0.39%) |
Jul 07, 2022 | 215.83 | 219.91 | 215.13 | 217.96 | 900,584 | +1.98(+0.92%) |
Jul 06, 2022 | 213.11 | 216.80 | 211.17 | 215.98 | 969,384 | +3.40(+1.60%) |
Jul 05, 2022 | 208.98 | 212.73 | 206.78 | 212.58 | 897,926 | +1.95(+0.93%) |