Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 219.23 | 224.54 | 216.89 | 218.09 | 422,506 | -2.07(-0.94%) |
Sep 29, 2022 | 217.55 | 222.43 | 215.06 | 220.15 | 374,997 | +1.41(+0.65%) |
Sep 28, 2022 | 216.75 | 220.83 | 213.13 | 218.74 | 283,517 | +4.02(+1.87%) |
Sep 27, 2022 | 222.53 | 223.67 | 214.04 | 214.72 | 216,151 | -6.20(-2.81%) |
Sep 26, 2022 | 222.25 | 224.83 | 219.36 | 220.93 | 241,366 | -2.05(-0.92%) |
Sep 23, 2022 | 222.84 | 224.91 | 220.56 | 222.98 | 319,065 | -0.41(-0.18%) |
Sep 22, 2022 | 228.75 | 228.75 | 223.12 | 223.39 | 350,457 | -6.36(-2.77%) |
Sep 21, 2022 | 233.88 | 238.09 | 228.64 | 229.75 | 345,653 | -1.38(-0.60%) |
Sep 20, 2022 | 231.89 | 233.53 | 226.68 | 231.13 | 439,045 | -2.68(-1.14%) |
Sep 19, 2022 | 243.33 | 244.05 | 231.66 | 233.81 | 547,768 | -13.30(-5.38%) |
Sep 16, 2022 | 250.93 | 255.72 | 246.44 | 247.11 | 1,179,079 | -4.62(-1.83%) |
Sep 15, 2022 | 256.97 | 260.69 | 249.11 | 251.73 | 359,594 | -6.00(-2.33%) |
Sep 14, 2022 | 256.32 | 260.33 | 253.32 | 257.73 | 399,773 | +1.36(+0.53%) |
Sep 13, 2022 | 253.32 | 260.48 | 250.04 | 256.36 | 390,768 | -2.44(-0.94%) |
Sep 12, 2022 | 262.24 | 267.75 | 258.28 | 258.80 | 413,624 | -1.86(-0.71%) |
Sep 09, 2022 | 252.79 | 260.86 | 251.19 | 260.67 | 370,777 | +8.81(+3.50%) |
Sep 08, 2022 | 241.14 | 252.01 | 238.59 | 251.85 | 334,585 | +9.04(+3.72%) |
Sep 07, 2022 | 236.63 | 243.48 | 230.76 | 242.82 | 458,137 | +5.04(+2.12%) |
Sep 06, 2022 | 245.86 | 247.28 | 237.06 | 237.78 | 462,441 | -7.19(-2.93%) |
Sep 02, 2022 | 248.81 | 251.99 | 244.31 | 244.96 | 353,269 | -1.38(-0.56%) |
Sep 01, 2022 | 242.33 | 246.56 | 235.56 | 246.34 | 362,361 | +2.68(+1.10%) |
Aug 31, 2022 | 241.77 | 244.92 | 239.23 | 243.67 | 424,817 | +4.50(+1.88%) |
Aug 30, 2022 | 240.13 | 241.50 | 234.77 | 239.17 | 874,932 | +1.49(+0.63%) |
Aug 29, 2022 | 239.38 | 241.40 | 236.93 | 237.68 | 523,341 | -2.42(-1.01%) |
Aug 26, 2022 | 251.71 | 252.17 | 240.04 | 240.10 | 279,311 | -10.82(-4.31%) |
Aug 25, 2022 | 250.08 | 251.26 | 247.65 | 250.92 | 323,117 | +1.92(+0.77%) |
Aug 24, 2022 | 246.92 | 250.63 | 245.05 | 249.00 | 418,613 | +2.24(+0.91%) |
Aug 23, 2022 | 252.20 | 252.20 | 246.36 | 246.77 | 275,995 | -6.20(-2.45%) |
Aug 22, 2022 | 254.85 | 255.17 | 251.38 | 252.96 | 256,534 | -4.16(-1.62%) |
Aug 19, 2022 | 264.48 | 264.48 | 256.07 | 257.12 | 172,799 | -10.02(-3.75%) |
Aug 18, 2022 | 269.13 | 269.88 | 265.42 | 267.13 | 134,280 | -1.69(-0.63%) |
Aug 17, 2022 | 268.37 | 269.29 | 261.27 | 268.82 | 213,343 | -3.20(-1.18%) |
Aug 16, 2022 | 268.86 | 273.35 | 266.28 | 272.03 | 135,445 | +0.92(+0.34%) |
Aug 15, 2022 | 266.80 | 274.21 | 265.76 | 271.11 | 252,813 | +5.61(+2.11%) |
Aug 12, 2022 | 262.82 | 265.80 | 261.19 | 265.50 | 165,253 | +4.77(+1.83%) |
Aug 11, 2022 | 266.41 | 267.59 | 260.47 | 260.72 | 168,648 | -3.67(-1.39%) |
Aug 10, 2022 | 264.61 | 267.45 | 262.02 | 264.39 | 314,919 | +4.41(+1.70%) |
Aug 09, 2022 | 263.59 | 265.27 | 256.31 | 259.98 | 409,439 | -3.61(-1.37%) |
Aug 08, 2022 | 260.73 | 264.87 | 259.60 | 263.59 | 358,824 | +4.59(+1.77%) |
Aug 05, 2022 | 263.06 | 264.42 | 257.64 | 259.00 | 202,987 | -5.10(-1.93%) |
Aug 04, 2022 | 261.14 | 267.86 | 259.17 | 264.10 | 356,747 | +2.98(+1.14%) |
Aug 03, 2022 | 264.70 | 264.80 | 253.88 | 261.12 | 395,153 | -5.29(-1.99%) |
Aug 02, 2022 | 263.67 | 271.99 | 262.10 | 266.41 | 228,637 | +3.03(+1.15%) |
Aug 01, 2022 | 263.85 | 268.02 | 260.72 | 263.38 | 309,026 | -1.35(-0.51%) |
Jul 29, 2022 | 260.77 | 264.98 | 259.02 | 264.73 | 315,107 | +3.31(+1.27%) |
Jul 28, 2022 | 253.54 | 262.77 | 250.99 | 261.42 | 414,287 | +8.96(+3.55%) |
Jul 27, 2022 | 252.33 | 254.77 | 249.97 | 252.46 | 313,098 | +1.82(+0.73%) |
Jul 26, 2022 | 256.34 | 257.73 | 250.35 | 250.64 | 283,433 | -8.15(-3.15%) |
Jul 25, 2022 | 264.73 | 265.12 | 256.10 | 258.80 | 476,038 | -5.99(-2.26%) |
Jul 22, 2022 | 266.71 | 271.62 | 262.93 | 264.79 | 403,764 | +0.17(+0.06%) |
Jul 21, 2022 | 262.93 | 266.36 | 256.49 | 264.62 | 572,844 | +3.19(+1.22%) |
Jul 20, 2022 | 260.56 | 267.81 | 255.56 | 261.44 | 544,747 | -7.17(-2.67%) |
Jul 19, 2022 | 262.47 | 268.99 | 258.38 | 268.60 | 521,405 | +7.64(+2.93%) |
Jul 18, 2022 | 261.61 | 266.99 | 259.38 | 260.96 | 277,457 | +0.34(+0.13%) |
Jul 15, 2022 | 256.06 | 261.42 | 254.41 | 260.61 | 262,411 | +6.13(+2.41%) |
Jul 14, 2022 | 252.03 | 255.22 | 249.03 | 254.48 | 318,955 | +0.82(+0.32%) |
Jul 13, 2022 | 247.81 | 256.82 | 246.56 | 253.66 | 244,943 | +2.73(+1.09%) |
Jul 12, 2022 | 257.73 | 261.40 | 250.35 | 250.94 | 243,700 | -5.07(-1.98%) |
Jul 11, 2022 | 257.62 | 259.58 | 254.83 | 256.01 | 179,020 | -4.15(-1.60%) |
Jul 08, 2022 | 260.56 | 265.47 | 257.83 | 260.16 | 208,271 | -1.44(-0.55%) |
Jul 07, 2022 | 252.51 | 262.05 | 252.51 | 261.60 | 303,300 | +7.77(+3.06%) |
Jul 06, 2022 | 260.48 | 261.15 | 252.59 | 253.83 | 395,037 | -5.02(-1.94%) |
Jul 05, 2022 | 252.19 | 258.87 | 248.59 | 258.85 | 393,214 | +6.84(+2.72%) |