Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 220.35 | 222.20 | 218.58 | 218.82 | 2,972,116 | -1.51(-0.68%) |
Sep 29, 2022 | 223.29 | 223.30 | 217.99 | 220.33 | 2,088,571 | -4.06(-1.81%) |
Sep 28, 2022 | 221.76 | 225.74 | 219.73 | 224.39 | 2,416,637 | +4.19(+1.90%) |
Sep 27, 2022 | 222.90 | 224.39 | 218.18 | 220.20 | 1,935,782 | -0.99(-0.45%) |
Sep 26, 2022 | 222.48 | 224.83 | 220.40 | 221.19 | 1,743,432 | -1.59(-0.71%) |
Sep 23, 2022 | 222.74 | 223.36 | 220.27 | 222.78 | 2,018,282 | -0.18(-0.08%) |
Sep 22, 2022 | 222.36 | 224.91 | 221.39 | 222.96 | 1,683,095 | +0.05(+0.02%) |
Sep 21, 2022 | 227.93 | 229.37 | 222.84 | 222.91 | 1,478,675 | -3.02(-1.34%) |
Sep 20, 2022 | 226.83 | 227.04 | 224.08 | 225.93 | 1,805,453 | -2.11(-0.92%) |
Sep 19, 2022 | 223.30 | 228.14 | 223.29 | 228.04 | 1,521,242 | +2.01(+0.89%) |
Sep 16, 2022 | 222.43 | 226.65 | 220.80 | 226.03 | 2,811,309 | +2.83(+1.27%) |
Sep 15, 2022 | 225.94 | 227.11 | 222.11 | 223.19 | 2,167,067 | -3.65(-1.61%) |
Sep 14, 2022 | 228.31 | 229.00 | 225.06 | 226.84 | 2,617,531 | -0.56(-0.25%) |
Sep 13, 2022 | 232.12 | 233.24 | 226.59 | 227.40 | 2,690,271 | -8.60(-3.64%) |
Sep 12, 2022 | 237.09 | 237.74 | 235.38 | 236.00 | 1,706,823 | -0.34(-0.14%) |
Sep 09, 2022 | 235.25 | 237.09 | 233.25 | 236.34 | 2,146,031 | +2.28(+0.98%) |
Sep 08, 2022 | 228.98 | 234.18 | 228.10 | 234.06 | 1,760,032 | +1.22(+0.52%) |
Sep 07, 2022 | 228.36 | 233.40 | 228.06 | 232.84 | 2,134,185 | +3.45(+1.50%) |
Sep 06, 2022 | 229.63 | 231.59 | 228.03 | 229.39 | 2,262,608 | -0.33(-0.14%) |
Sep 02, 2022 | 236.27 | 237.92 | 228.38 | 229.72 | 2,542,492 | -7.20(-3.04%) |
Sep 01, 2022 | 234.16 | 237.06 | 233.23 | 236.92 | 1,347,683 | +1.49(+0.63%) |
Aug 31, 2022 | 239.05 | 239.22 | 234.61 | 235.43 | 2,167,463 | -1.14(-0.48%) |
Aug 30, 2022 | 239.64 | 239.75 | 235.16 | 236.56 | 1,302,226 | -3.17(-1.32%) |
Aug 29, 2022 | 239.81 | 241.70 | 238.43 | 239.74 | 1,222,894 | -1.54(-0.64%) |
Aug 26, 2022 | 249.00 | 249.27 | 241.01 | 241.28 | 1,784,347 | -7.45(-2.99%) |
Aug 25, 2022 | 247.25 | 248.87 | 246.35 | 248.72 | 978,600 | +1.99(+0.81%) |
Aug 24, 2022 | 246.78 | 247.88 | 245.87 | 246.73 | 897,258 | +0.36(+0.14%) |
Aug 23, 2022 | 246.74 | 247.62 | 245.63 | 246.37 | 1,092,637 | -0.59(-0.24%) |
Aug 22, 2022 | 249.48 | 249.48 | 246.06 | 246.96 | 1,425,782 | -3.31(-1.32%) |
Aug 19, 2022 | 249.77 | 250.78 | 249.19 | 250.27 | 2,294,392 | -1.08(-0.43%) |
Aug 18, 2022 | 250.80 | 251.98 | 250.01 | 251.35 | 1,088,943 | +0.24(+0.10%) |
Aug 17, 2022 | 248.96 | 251.93 | 248.45 | 251.11 | 1,231,876 | +0.63(+0.25%) |
Aug 16, 2022 | 248.74 | 251.07 | 248.25 | 250.48 | 1,142,907 | +0.32(+0.13%) |
Aug 15, 2022 | 246.08 | 250.36 | 245.67 | 250.17 | 1,109,806 | +2.82(+1.14%) |
Aug 12, 2022 | 242.55 | 247.71 | 241.78 | 247.34 | 1,306,397 | +6.31(+2.62%) |
Aug 11, 2022 | 243.37 | 244.02 | 240.79 | 241.03 | 1,638,014 | -2.16(-0.89%) |
Aug 10, 2022 | 245.58 | 245.63 | 241.79 | 243.19 | 1,670,270 | +2.57(+1.07%) |
Aug 09, 2022 | 239.60 | 242.33 | 238.27 | 240.62 | 1,111,251 | +1.15(+0.48%) |
Aug 08, 2022 | 240.45 | 242.14 | 238.18 | 239.47 | 1,135,689 | +1.36(+0.57%) |
Aug 05, 2022 | 232.22 | 238.35 | 232.22 | 238.12 | 1,213,442 | +3.09(+1.32%) |
Aug 04, 2022 | 235.70 | 235.99 | 233.39 | 235.02 | 1,240,978 | -0.32(-0.14%) |
Aug 03, 2022 | 232.37 | 236.55 | 231.23 | 235.34 | 1,296,417 | +3.56(+1.54%) |
Aug 02, 2022 | 232.88 | 233.67 | 229.93 | 231.78 | 1,170,392 | -0.67(-0.29%) |
Aug 01, 2022 | 231.29 | 233.60 | 230.76 | 232.45 | 1,260,726 | +0.19(+0.08%) |
Jul 29, 2022 | 230.95 | 233.15 | 229.07 | 232.26 | 1,884,825 | +1.58(+0.68%) |
Jul 28, 2022 | 226.37 | 231.44 | 224.46 | 230.68 | 1,904,709 | +5.24(+2.32%) |
Jul 27, 2022 | 211.86 | 226.07 | 210.56 | 225.44 | 2,991,171 | +15.54(+7.40%) |
Jul 26, 2022 | 210.13 | 211.92 | 208.41 | 209.90 | 1,618,002 | -0.45(-0.21%) |
Jul 25, 2022 | 212.88 | 213.09 | 208.88 | 210.35 | 906,103 | -1.89(-0.89%) |
Jul 22, 2022 | 211.06 | 214.20 | 210.73 | 212.24 | 1,710,760 | +2.17(+1.03%) |
Jul 21, 2022 | 207.81 | 210.35 | 206.83 | 210.08 | 2,459,413 | +1.97(+0.94%) |
Jul 20, 2022 | 210.43 | 211.00 | 206.76 | 208.11 | 2,314,670 | -2.78(-1.32%) |
Jul 19, 2022 | 206.38 | 211.33 | 205.38 | 210.89 | 1,767,525 | +7.35(+3.61%) |
Jul 18, 2022 | 206.41 | 207.69 | 202.76 | 203.54 | 1,284,173 | -2.72(-1.32%) |
Jul 15, 2022 | 205.50 | 207.13 | 205.15 | 206.26 | 1,183,021 | +2.82(+1.39%) |
Jul 14, 2022 | 200.94 | 204.01 | 199.26 | 203.44 | 990,584 | +0.16(+0.08%) |
Jul 13, 2022 | 201.39 | 205.22 | 200.45 | 203.28 | 1,120,281 | -1.21(-0.59%) |
Jul 12, 2022 | 207.83 | 209.28 | 203.53 | 204.49 | 1,310,766 | -2.50(-1.21%) |
Jul 11, 2022 | 208.92 | 209.44 | 206.38 | 206.99 | 1,183,282 | -2.29(-1.10%) |
Jul 08, 2022 | 207.20 | 209.84 | 206.82 | 209.29 | 1,197,328 | +0.72(+0.35%) |
Jul 07, 2022 | 209.36 | 210.30 | 207.81 | 208.56 | 1,775,320 | -0.71(-0.34%) |
Jul 06, 2022 | 206.11 | 210.81 | 205.54 | 209.28 | 1,402,830 | +4.60(+2.25%) |
Jul 05, 2022 | 202.90 | 204.70 | 198.06 | 204.67 | 1,511,098 | -0.72(-0.35%) |