Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 217.62 | 219.12 | 214.52 | 214.74 | 2,669,747 | -2.87(-1.32%) |
Sep 29, 2022 | 220.60 | 220.60 | 216.24 | 217.61 | 2,451,622 | -2.45(-1.11%) |
Sep 28, 2022 | 219.08 | 220.90 | 216.97 | 220.06 | 2,920,626 | +4.75(+2.21%) |
Sep 27, 2022 | 216.24 | 219.08 | 214.38 | 215.30 | 2,109,166 | -0.84(-0.39%) |
Sep 26, 2022 | 216.04 | 217.83 | 214.72 | 216.14 | 2,575,121 | -0.10(-0.04%) |
Sep 23, 2022 | 217.21 | 217.80 | 213.94 | 216.24 | 2,255,633 | -0.74(-0.34%) |
Sep 22, 2022 | 212.98 | 218.52 | 212.74 | 216.98 | 2,184,254 | +3.13(+1.47%) |
Sep 21, 2022 | 218.29 | 219.71 | 213.75 | 213.84 | 2,294,821 | -3.10(-1.43%) |
Sep 20, 2022 | 217.69 | 219.11 | 215.82 | 216.94 | 1,832,589 | -2.91(-1.32%) |
Sep 19, 2022 | 219.73 | 219.94 | 216.35 | 219.85 | 2,079,814 | -0.36(-0.16%) |
Sep 16, 2022 | 216.16 | 221.24 | 216.16 | 220.21 | 4,832,656 | +3.32(+1.53%) |
Sep 15, 2022 | 217.31 | 218.18 | 215.18 | 216.89 | 2,315,590 | -0.44(-0.20%) |
Sep 14, 2022 | 216.77 | 217.96 | 215.44 | 217.33 | 2,850,596 | +1.20(+0.56%) |
Sep 13, 2022 | 225.82 | 225.92 | 215.90 | 216.13 | 4,667,853 | -10.25(-4.53%) |
Sep 12, 2022 | 226.74 | 230.27 | 223.99 | 226.38 | 6,606,377 | -9.59(-4.07%) |
Sep 09, 2022 | 233.84 | 237.44 | 233.44 | 235.97 | 2,433,051 | +2.13(+0.91%) |
Sep 08, 2022 | 233.22 | 234.37 | 231.42 | 233.84 | 3,039,570 | +0.63(+0.27%) |
Sep 07, 2022 | 231.32 | 233.72 | 230.81 | 233.21 | 2,232,871 | +2.45(+1.06%) |
Sep 06, 2022 | 232.21 | 233.02 | 230.12 | 230.76 | 2,206,979 | -0.14(-0.06%) |
Sep 02, 2022 | 234.82 | 236.06 | 229.92 | 230.91 | 2,440,506 | -2.98(-1.27%) |
Sep 01, 2022 | 229.72 | 234.12 | 229.35 | 233.89 | 2,611,753 | +4.95(+2.16%) |
Aug 31, 2022 | 230.16 | 232.35 | 228.51 | 228.93 | 4,519,284 | +1.12(+0.49%) |
Aug 30, 2022 | 228.53 | 228.94 | 227.02 | 227.81 | 3,855,417 | -0.28(-0.12%) |
Aug 29, 2022 | 227.54 | 229.63 | 226.75 | 228.09 | 2,217,881 | -1.18(-0.52%) |
Aug 26, 2022 | 232.51 | 234.71 | 229.08 | 229.27 | 3,127,416 | -4.79(-2.05%) |
Aug 25, 2022 | 234.37 | 234.42 | 232.28 | 234.06 | 1,811,094 | +1.13(+0.49%) |
Aug 24, 2022 | 232.05 | 233.39 | 231.13 | 232.93 | 2,444,859 | +0.02(+0.01%) |
Aug 23, 2022 | 235.02 | 235.02 | 231.36 | 232.91 | 2,791,694 | -2.31(-0.98%) |
Aug 22, 2022 | 238.16 | 239.35 | 234.88 | 235.22 | 3,231,111 | -3.77(-1.58%) |
Aug 19, 2022 | 235.92 | 240.09 | 235.92 | 239.00 | 2,317,095 | +1.11(+0.46%) |
Aug 18, 2022 | 239.06 | 239.17 | 236.22 | 237.89 | 1,982,603 | -0.84(-0.35%) |
Aug 17, 2022 | 239.31 | 240.70 | 237.94 | 238.73 | 1,975,629 | -0.60(-0.25%) |
Aug 16, 2022 | 238.11 | 240.28 | 237.92 | 239.33 | 2,333,589 | +1.96(+0.82%) |
Aug 15, 2022 | 235.47 | 237.80 | 234.35 | 237.37 | 2,812,671 | +2.54(+1.08%) |
Aug 12, 2022 | 234.95 | 236.21 | 232.85 | 234.83 | 3,950,562 | +0.04(+0.02%) |
Aug 11, 2022 | 238.28 | 239.53 | 234.45 | 234.79 | 2,842,046 | -3.54(-1.48%) |
Aug 10, 2022 | 236.17 | 238.68 | 234.96 | 238.33 | 2,780,432 | +3.53(+1.50%) |
Aug 09, 2022 | 233.71 | 236.09 | 233.71 | 234.80 | 2,180,818 | +1.01(+0.43%) |
Aug 08, 2022 | 231.62 | 234.21 | 230.97 | 233.79 | 2,945,355 | +0.98(+0.42%) |
Aug 05, 2022 | 233.00 | 233.59 | 228.59 | 232.81 | 2,881,196 | -0.69(-0.30%) |
Aug 04, 2022 | 233.51 | 235.41 | 232.76 | 233.50 | 2,803,578 | -0.12(-0.05%) |
Aug 03, 2022 | 232.51 | 235.72 | 231.79 | 233.62 | 2,180,364 | +3.03(+1.31%) |
Aug 02, 2022 | 233.22 | 234.32 | 230.47 | 230.59 | 2,427,630 | -1.64(-0.70%) |
Aug 01, 2022 | 233.84 | 234.61 | 231.29 | 232.23 | 2,073,382 | -1.73(-0.74%) |
Jul 29, 2022 | 234.89 | 235.94 | 232.32 | 233.96 | 3,479,741 | -2.16(-0.91%) |
Jul 28, 2022 | 237.98 | 237.98 | 232.31 | 236.11 | 2,342,327 | -1.86(-0.78%) |
Jul 27, 2022 | 235.56 | 238.95 | 234.54 | 237.98 | 2,308,413 | +0.55(+0.23%) |
Jul 26, 2022 | 236.00 | 239.91 | 235.17 | 237.43 | 2,674,670 | +2.29(+0.97%) |
Jul 25, 2022 | 233.38 | 235.49 | 233.10 | 235.14 | 1,873,414 | +2.62(+1.13%) |
Jul 22, 2022 | 233.32 | 235.53 | 231.83 | 232.52 | 1,950,063 | +0.16(+0.07%) |
Jul 21, 2022 | 232.32 | 233.32 | 230.31 | 232.36 | 2,125,597 | -0.80(-0.34%) |
Jul 20, 2022 | 233.23 | 234.89 | 231.29 | 233.16 | 2,818,461 | -0.65(-0.28%) |
Jul 19, 2022 | 233.48 | 234.25 | 231.66 | 233.82 | 3,569,727 | +3.29(+1.43%) |
Jul 18, 2022 | 234.98 | 235.83 | 229.66 | 230.53 | 2,360,284 | -4.59(-1.95%) |
Jul 15, 2022 | 233.88 | 235.53 | 232.04 | 235.11 | 2,967,501 | +2.93(+1.26%) |
Jul 14, 2022 | 231.64 | 233.34 | 229.69 | 232.18 | 3,052,667 | -1.42(-0.61%) |
Jul 13, 2022 | 232.92 | 235.17 | 231.78 | 233.60 | 2,642,284 | +0.11(+0.05%) |
Jul 12, 2022 | 234.25 | 236.44 | 232.27 | 233.49 | 2,855,214 | -0.77(-0.33%) |
Jul 11, 2022 | 235.67 | 236.45 | 233.50 | 234.25 | 1,909,312 | -0.66(-0.28%) |
Jul 08, 2022 | 234.60 | 236.58 | 233.70 | 234.91 | 2,343,495 | +1.00(+0.43%) |
Jul 07, 2022 | 231.15 | 234.49 | 230.95 | 233.91 | 3,245,384 | +2.05(+0.88%) |
Jul 06, 2022 | 233.16 | 234.54 | 231.19 | 231.86 | 4,570,039 | -1.40(-0.60%) |
Jul 05, 2022 | 231.80 | 233.27 | 229.09 | 233.26 | 2,627,930 | +1.12(+0.48%) |