Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 215.71 | 216.23 | 211.85 | 212.19 | 1,301,909 | -3.20(-1.49%) |
Sep 29, 2022 | 217.50 | 218.41 | 214.04 | 215.39 | 879,317 | -2.41(-1.10%) |
Sep 28, 2022 | 214.32 | 218.99 | 212.17 | 217.80 | 872,386 | +4.69(+2.20%) |
Sep 27, 2022 | 216.37 | 217.94 | 211.93 | 213.11 | 820,601 | -2.26(-1.05%) |
Sep 26, 2022 | 214.81 | 218.29 | 213.79 | 215.37 | 992,975 | -0.15(-0.07%) |
Sep 23, 2022 | 215.82 | 216.62 | 213.24 | 215.53 | 751,970 | -1.52(-0.70%) |
Sep 22, 2022 | 214.93 | 218.36 | 214.44 | 217.05 | 790,198 | +2.03(+0.94%) |
Sep 21, 2022 | 214.81 | 218.13 | 214.81 | 215.02 | 784,717 | +0.91(+0.42%) |
Sep 20, 2022 | 213.15 | 214.69 | 212.13 | 214.11 | 883,317 | -0.39(-0.18%) |
Sep 19, 2022 | 211.15 | 214.81 | 210.43 | 214.50 | 700,269 | +2.87(+1.36%) |
Sep 16, 2022 | 210.50 | 212.37 | 210.48 | 211.63 | 1,357,415 | +0.26(+0.12%) |
Sep 15, 2022 | 213.28 | 213.28 | 209.50 | 211.37 | 1,171,060 | -2.05(-0.96%) |
Sep 14, 2022 | 213.91 | 214.84 | 212.60 | 213.42 | 763,887 | -1.11(-0.52%) |
Sep 13, 2022 | 216.83 | 218.24 | 213.76 | 214.53 | 995,944 | -4.12(-1.88%) |
Sep 12, 2022 | 218.20 | 219.38 | 217.29 | 218.65 | 675,976 | +0.90(+0.41%) |
Sep 09, 2022 | 217.29 | 219.52 | 216.14 | 217.75 | 741,913 | +0.74(+0.34%) |
Sep 08, 2022 | 217.64 | 218.61 | 214.79 | 217.01 | 778,285 | -2.67(-1.21%) |
Sep 07, 2022 | 214.28 | 220.05 | 214.28 | 219.68 | 892,013 | +5.29(+2.47%) |
Sep 06, 2022 | 217.53 | 218.35 | 213.99 | 214.38 | 1,033,183 | -1.25(-0.58%) |
Sep 02, 2022 | 219.81 | 221.10 | 215.01 | 215.63 | 748,673 | -3.38(-1.54%) |
Sep 01, 2022 | 215.55 | 219.04 | 213.81 | 219.01 | 911,292 | +2.78(+1.29%) |
Aug 31, 2022 | 217.20 | 220.20 | 216.21 | 216.23 | 883,755 | -1.48(-0.68%) |
Aug 30, 2022 | 218.59 | 219.71 | 217.25 | 217.71 | 570,948 | -1.62(-0.74%) |
Aug 29, 2022 | 218.62 | 220.52 | 217.04 | 219.33 | 787,269 | -0.75(-0.34%) |
Aug 26, 2022 | 224.03 | 224.47 | 219.76 | 220.08 | 532,585 | -4.51(-2.01%) |
Aug 25, 2022 | 224.83 | 224.90 | 222.58 | 224.59 | 564,290 | -0.02(-0.01%) |
Aug 24, 2022 | 224.56 | 225.75 | 223.60 | 224.61 | 770,254 | +0.79(+0.35%) |
Aug 23, 2022 | 222.42 | 224.07 | 221.88 | 223.82 | 1,050,225 | +1.10(+0.49%) |
Aug 22, 2022 | 223.73 | 224.83 | 221.68 | 222.73 | 631,408 | -1.69(-0.75%) |
Aug 19, 2022 | 222.57 | 225.48 | 221.85 | 224.42 | 952,593 | +2.43(+1.10%) |
Aug 18, 2022 | 220.97 | 222.52 | 220.42 | 221.99 | 590,665 | +1.16(+0.53%) |
Aug 17, 2022 | 221.03 | 221.84 | 220.46 | 220.82 | 465,976 | -0.23(-0.10%) |
Aug 16, 2022 | 219.90 | 222.22 | 219.90 | 221.05 | 630,392 | +0.38(+0.17%) |
Aug 15, 2022 | 215.63 | 221.06 | 215.63 | 220.67 | 1,180,652 | +4.37(+2.02%) |
Aug 12, 2022 | 216.21 | 216.82 | 214.51 | 216.30 | 794,596 | +0.56(+0.26%) |
Aug 11, 2022 | 217.49 | 218.21 | 215.49 | 215.75 | 800,596 | -1.23(-0.57%) |
Aug 10, 2022 | 219.41 | 219.54 | 215.74 | 216.97 | 657,464 | -1.75(-0.80%) |
Aug 09, 2022 | 217.53 | 219.34 | 217.20 | 218.73 | 586,662 | +1.87(+0.86%) |
Aug 08, 2022 | 217.84 | 218.44 | 216.15 | 216.86 | 546,570 | -0.74(-0.34%) |
Aug 05, 2022 | 215.76 | 217.70 | 213.61 | 217.59 | 699,512 | +1.79(+0.83%) |
Aug 04, 2022 | 218.23 | 218.79 | 215.62 | 215.80 | 676,919 | -2.76(-1.26%) |
Aug 03, 2022 | 218.62 | 219.02 | 216.37 | 218.56 | 972,535 | -1.00(-0.45%) |
Aug 02, 2022 | 221.17 | 222.24 | 219.21 | 219.56 | 1,449,176 | -0.59(-0.27%) |
Aug 01, 2022 | 218.01 | 221.28 | 217.82 | 220.15 | 911,547 | +1.74(+0.80%) |
Jul 29, 2022 | 215.50 | 221.86 | 215.39 | 218.41 | 1,599,740 | +3.54(+1.65%) |
Jul 28, 2022 | 210.95 | 215.19 | 210.37 | 214.87 | 1,281,538 | +5.79(+2.77%) |
Jul 27, 2022 | 208.80 | 209.37 | 205.45 | 209.09 | 1,165,253 | +0.21(+0.10%) |
Jul 26, 2022 | 206.93 | 209.13 | 206.10 | 208.88 | 1,164,773 | +1.10(+0.53%) |
Jul 25, 2022 | 207.39 | 208.78 | 206.66 | 207.78 | 950,037 | +0.90(+0.44%) |
Jul 22, 2022 | 207.49 | 207.74 | 205.85 | 206.87 | 873,907 | +0.01(+0.00%) |
Jul 21, 2022 | 206.43 | 207.83 | 205.69 | 206.87 | 751,840 | +0.51(+0.25%) |
Jul 20, 2022 | 207.19 | 207.92 | 205.12 | 206.36 | 738,764 | -0.70(-0.34%) |
Jul 19, 2022 | 207.13 | 207.71 | 206.24 | 207.06 | 671,991 | +1.01(+0.49%) |
Jul 18, 2022 | 207.09 | 207.86 | 205.39 | 206.05 | 1,015,574 | -1.67(-0.80%) |
Jul 15, 2022 | 210.02 | 210.02 | 206.97 | 207.72 | 733,793 | -1.03(-0.49%) |
Jul 14, 2022 | 206.67 | 209.02 | 206.41 | 208.74 | 622,514 | -1.83(-0.87%) |
Jul 13, 2022 | 210.28 | 212.48 | 210.10 | 210.57 | 925,579 | -0.33(-0.16%) |
Jul 12, 2022 | 211.26 | 213.20 | 209.90 | 210.91 | 803,607 | -0.35(-0.17%) |
Jul 11, 2022 | 210.53 | 213.00 | 210.53 | 211.26 | 607,977 | +0.68(+0.32%) |
Jul 08, 2022 | 211.67 | 212.56 | 209.96 | 210.58 | 699,923 | -0.13(-0.06%) |
Jul 07, 2022 | 211.25 | 211.88 | 208.81 | 210.72 | 1,005,183 | -0.68(-0.32%) |
Jul 06, 2022 | 209.82 | 212.52 | 209.68 | 211.40 | 1,335,348 | +2.20(+1.05%) |
Jul 05, 2022 | 210.97 | 212.00 | 206.44 | 209.19 | 858,120 | -2.55(-1.20%) |