Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 219.42 | 222.27 | 215.76 | 218.28 | 376,855 | +0.16(+0.07%) |
Sep 29, 2022 | 224.48 | 226.52 | 215.54 | 218.13 | 372,750 | -8.70(-3.83%) |
Sep 28, 2022 | 219.83 | 227.25 | 216.56 | 226.82 | 441,813 | +9.90(+4.56%) |
Sep 27, 2022 | 218.96 | 220.45 | 213.82 | 216.92 | 240,063 | +0.95(+0.44%) |
Sep 26, 2022 | 219.49 | 220.93 | 215.20 | 215.97 | 521,374 | -3.83(-1.74%) |
Sep 23, 2022 | 217.71 | 220.81 | 215.71 | 219.81 | 430,040 | +0.45(+0.21%) |
Sep 22, 2022 | 227.23 | 227.51 | 218.79 | 219.35 | 524,150 | -8.53(-3.74%) |
Sep 21, 2022 | 232.12 | 238.46 | 227.75 | 227.88 | 471,728 | -2.79(-1.21%) |
Sep 20, 2022 | 239.45 | 239.45 | 227.71 | 230.68 | 526,300 | -10.08(-4.19%) |
Sep 19, 2022 | 238.52 | 241.61 | 236.99 | 240.75 | 298,659 | +1.14(+0.47%) |
Sep 16, 2022 | 242.87 | 242.87 | 235.40 | 239.62 | 653,815 | -5.50(-2.24%) |
Sep 15, 2022 | 244.06 | 249.33 | 243.13 | 245.12 | 328,647 | -0.25(-0.10%) |
Sep 14, 2022 | 249.93 | 250.28 | 241.69 | 245.37 | 376,636 | -3.67(-1.47%) |
Sep 13, 2022 | 250.94 | 252.66 | 248.35 | 249.04 | 463,721 | -8.60(-3.34%) |
Sep 12, 2022 | 253.90 | 258.50 | 252.35 | 257.63 | 414,105 | +4.51(+1.78%) |
Sep 09, 2022 | 253.28 | 257.08 | 251.86 | 253.12 | 364,194 | +0.31(+0.12%) |
Sep 08, 2022 | 250.09 | 255.09 | 249.00 | 252.81 | 291,249 | -0.01(-0.00%) |
Sep 07, 2022 | 245.86 | 252.88 | 244.38 | 252.82 | 326,239 | +7.76(+3.17%) |
Sep 06, 2022 | 242.32 | 245.49 | 237.83 | 245.06 | 347,641 | +4.00(+1.66%) |
Sep 02, 2022 | 247.49 | 247.49 | 239.76 | 241.06 | 230,583 | -2.89(-1.19%) |
Sep 01, 2022 | 235.27 | 244.46 | 234.28 | 243.95 | 439,994 | +8.56(+3.64%) |
Aug 31, 2022 | 237.72 | 239.22 | 234.50 | 235.39 | 341,575 | -1.14(-0.48%) |
Aug 30, 2022 | 238.80 | 240.69 | 235.13 | 236.53 | 310,425 | -0.96(-0.40%) |
Aug 29, 2022 | 235.53 | 239.42 | 233.81 | 237.49 | 226,236 | +0.65(+0.28%) |
Aug 26, 2022 | 246.33 | 247.37 | 236.57 | 236.84 | 233,209 | -9.58(-3.89%) |
Aug 25, 2022 | 243.59 | 246.61 | 242.76 | 246.42 | 215,536 | +2.37(+0.97%) |
Aug 24, 2022 | 239.01 | 244.53 | 238.45 | 244.05 | 244,413 | +3.73(+1.55%) |
Aug 23, 2022 | 242.37 | 244.57 | 239.88 | 240.32 | 216,097 | -3.97(-1.63%) |
Aug 22, 2022 | 249.25 | 249.25 | 243.93 | 244.29 | 184,239 | -8.19(-3.24%) |
Aug 19, 2022 | 258.59 | 258.59 | 250.86 | 252.48 | 295,569 | -8.22(-3.15%) |
Aug 18, 2022 | 259.86 | 260.78 | 255.97 | 260.70 | 196,845 | -0.38(-0.15%) |
Aug 17, 2022 | 258.83 | 264.69 | 257.92 | 261.08 | 421,412 | +0.52(+0.20%) |
Aug 16, 2022 | 258.98 | 260.88 | 256.89 | 260.56 | 316,900 | -0.35(-0.13%) |
Aug 15, 2022 | 255.40 | 261.26 | 252.79 | 260.91 | 381,699 | +5.38(+2.10%) |
Aug 12, 2022 | 246.81 | 255.89 | 245.96 | 255.54 | 322,031 | +10.23(+4.17%) |
Aug 11, 2022 | 245.14 | 248.96 | 244.02 | 245.31 | 210,481 | +1.78(+0.73%) |
Aug 10, 2022 | 242.32 | 247.06 | 240.66 | 243.53 | 235,781 | +6.24(+2.63%) |
Aug 09, 2022 | 239.26 | 239.26 | 235.09 | 237.29 | 245,622 | -3.38(-1.40%) |
Aug 08, 2022 | 239.11 | 243.95 | 239.11 | 240.67 | 178,737 | +2.45(+1.03%) |
Aug 05, 2022 | 236.26 | 238.41 | 232.57 | 238.22 | 198,144 | -0.42(-0.18%) |
Aug 04, 2022 | 235.43 | 240.99 | 235.43 | 238.64 | 271,035 | +0.43(+0.18%) |
Aug 03, 2022 | 234.62 | 238.49 | 232.34 | 238.21 | 182,181 | +4.64(+1.98%) |
Aug 02, 2022 | 237.45 | 237.62 | 232.81 | 233.58 | 251,870 | -4.94(-2.07%) |
Aug 01, 2022 | 233.19 | 240.85 | 231.32 | 238.51 | 312,452 | +4.72(+2.02%) |
Jul 29, 2022 | 229.73 | 234.95 | 225.83 | 233.79 | 336,005 | +4.84(+2.11%) |
Jul 28, 2022 | 228.27 | 232.07 | 215.22 | 228.95 | 567,848 | +7.33(+3.31%) |
Jul 27, 2022 | 220.07 | 223.63 | 217.43 | 221.62 | 465,356 | +2.57(+1.17%) |
Jul 26, 2022 | 217.74 | 219.49 | 213.01 | 219.05 | 277,565 | +0.08(+0.04%) |
Jul 25, 2022 | 222.41 | 222.81 | 216.93 | 218.97 | 335,932 | -3.23(-1.45%) |
Jul 22, 2022 | 220.75 | 225.27 | 219.64 | 222.21 | 351,723 | +2.22(+1.01%) |
Jul 21, 2022 | 215.14 | 220.63 | 213.25 | 219.99 | 220,998 | +4.32(+2.00%) |
Jul 20, 2022 | 215.00 | 217.57 | 213.97 | 215.66 | 251,604 | +1.10(+0.51%) |
Jul 19, 2022 | 209.68 | 215.23 | 208.34 | 214.56 | 247,995 | +7.42(+3.58%) |
Jul 18, 2022 | 210.91 | 214.77 | 206.71 | 207.14 | 237,656 | -3.89(-1.85%) |
Jul 15, 2022 | 210.75 | 213.11 | 205.75 | 211.04 | 337,860 | +2.92(+1.40%) |
Jul 14, 2022 | 208.79 | 209.39 | 204.68 | 208.12 | 240,267 | -2.56(-1.21%) |
Jul 13, 2022 | 208.59 | 213.33 | 206.03 | 210.68 | 351,620 | -0.37(-0.18%) |
Jul 12, 2022 | 210.57 | 215.08 | 210.57 | 211.05 | 366,459 | +0.24(+0.12%) |
Jul 11, 2022 | 208.12 | 212.69 | 206.46 | 210.81 | 327,058 | +1.46(+0.70%) |
Jul 08, 2022 | 216.17 | 216.24 | 207.80 | 209.35 | 459,835 | -3.57(-1.68%) |
Jul 07, 2022 | 210.48 | 213.09 | 208.18 | 212.92 | 371,432 | +1.23(+0.58%) |
Jul 06, 2022 | 212.87 | 214.94 | 209.61 | 211.69 | 479,727 | +0.03(+0.01%) |
Jul 05, 2022 | 204.36 | 212.06 | 203.18 | 211.66 | 573,873 | +4.77(+2.31%) |