Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 203.35 | 209.26 | 201.32 | 204.33 | 784,638 | +1.98(+0.98%) |
Sep 29, 2022 | 202.78 | 210.35 | 197.27 | 202.35 | 1,642,172 | +3.09(+1.55%) |
Sep 28, 2022 | 193.21 | 200.50 | 193.11 | 199.26 | 823,935 | +6.08(+3.15%) |
Sep 27, 2022 | 196.49 | 198.33 | 191.32 | 193.17 | 398,354 | -0.04(-0.02%) |
Sep 26, 2022 | 194.99 | 199.17 | 191.72 | 193.21 | 682,162 | -4.04(-2.05%) |
Sep 23, 2022 | 197.28 | 198.15 | 193.08 | 197.25 | 581,997 | -3.31(-1.65%) |
Sep 22, 2022 | 207.65 | 207.75 | 199.97 | 200.56 | 718,446 | -7.88(-3.78%) |
Sep 21, 2022 | 214.84 | 215.79 | 206.47 | 208.44 | 538,953 | -6.18(-2.88%) |
Sep 20, 2022 | 212.01 | 216.13 | 211.17 | 214.62 | 360,531 | +0.98(+0.46%) |
Sep 19, 2022 | 207.83 | 214.99 | 207.83 | 213.64 | 369,298 | +3.18(+1.51%) |
Sep 16, 2022 | 214.03 | 214.18 | 208.18 | 210.46 | 658,040 | -7.46(-3.42%) |
Sep 15, 2022 | 219.79 | 224.10 | 216.09 | 217.91 | 358,652 | -1.87(-0.85%) |
Sep 14, 2022 | 217.11 | 221.13 | 212.96 | 219.78 | 450,998 | +2.25(+1.03%) |
Sep 13, 2022 | 220.10 | 221.93 | 217.07 | 217.53 | 478,522 | -9.16(-4.04%) |
Sep 12, 2022 | 225.01 | 226.89 | 224.48 | 226.70 | 348,872 | +4.04(+1.81%) |
Sep 09, 2022 | 216.24 | 222.71 | 215.97 | 222.66 | 309,711 | +7.21(+3.35%) |
Sep 08, 2022 | 215.19 | 216.99 | 213.15 | 215.45 | 258,512 | -1.67(-0.77%) |
Sep 07, 2022 | 208.36 | 217.95 | 208.36 | 217.12 | 359,340 | +8.42(+4.04%) |
Sep 06, 2022 | 211.93 | 211.67 | 204.77 | 208.69 | 344,034 | -1.66(-0.79%) |
Sep 02, 2022 | 213.87 | 214.97 | 209.52 | 210.35 | 230,667 | -0.72(-0.34%) |
Sep 01, 2022 | 210.68 | 211.66 | 207.83 | 211.07 | 304,991 | -1.82(-0.85%) |
Aug 31, 2022 | 215.41 | 217.13 | 212.66 | 212.89 | 333,575 | -0.83(-0.39%) |
Aug 30, 2022 | 216.59 | 217.63 | 211.75 | 213.73 | 368,041 | -2.04(-0.94%) |
Aug 29, 2022 | 214.71 | 217.89 | 213.54 | 215.76 | 206,611 | -1.22(-0.56%) |
Aug 26, 2022 | 227.41 | 227.88 | 216.81 | 216.99 | 200,355 | -8.91(-3.94%) |
Aug 25, 2022 | 225.57 | 228.27 | 222.95 | 225.89 | 207,916 | +3.05(+1.37%) |
Aug 24, 2022 | 221.72 | 223.70 | 220.41 | 222.84 | 316,114 | +0.56(+0.25%) |
Aug 23, 2022 | 218.41 | 224.20 | 218.41 | 222.28 | 217,899 | +4.95(+2.28%) |
Aug 22, 2022 | 221.04 | 222.66 | 216.69 | 217.34 | 229,198 | -8.41(-3.73%) |
Aug 19, 2022 | 228.38 | 228.38 | 224.74 | 225.75 | 228,633 | -4.16(-1.81%) |
Aug 18, 2022 | 231.14 | 231.63 | 228.60 | 229.91 | 219,412 | -1.01(-0.44%) |
Aug 17, 2022 | 231.35 | 232.51 | 227.47 | 230.92 | 221,255 | -4.21(-1.79%) |
Aug 16, 2022 | 230.75 | 235.40 | 230.74 | 235.13 | 214,911 | +3.77(+1.63%) |
Aug 15, 2022 | 230.00 | 232.97 | 228.84 | 231.36 | 261,544 | +0.13(+0.06%) |
Aug 12, 2022 | 228.75 | 232.27 | 226.94 | 231.23 | 290,079 | +3.69(+1.62%) |
Aug 11, 2022 | 230.97 | 233.62 | 226.52 | 227.53 | 204,418 | -0.92(-0.40%) |
Aug 10, 2022 | 226.58 | 232.18 | 225.75 | 228.45 | 246,844 | +6.99(+3.16%) |
Aug 09, 2022 | 219.39 | 221.56 | 216.84 | 221.46 | 378,361 | +0.68(+0.31%) |
Aug 08, 2022 | 221.75 | 225.81 | 220.76 | 220.78 | 198,574 | -0.47(-0.21%) |
Aug 05, 2022 | 221.80 | 225.22 | 220.14 | 221.25 | 295,489 | -3.15(-1.40%) |
Aug 04, 2022 | 228.66 | 228.88 | 222.84 | 224.40 | 513,582 | -4.25(-1.86%) |
Aug 03, 2022 | 226.68 | 231.80 | 225.92 | 228.65 | 325,404 | +2.76(+1.22%) |
Aug 02, 2022 | 225.08 | 227.12 | 223.41 | 225.89 | 216,630 | -0.18(-0.08%) |
Aug 01, 2022 | 222.46 | 227.25 | 221.07 | 226.07 | 179,287 | +1.38(+0.62%) |
Jul 29, 2022 | 223.07 | 225.40 | 221.18 | 224.69 | 223,452 | +1.59(+0.71%) |
Jul 28, 2022 | 221.92 | 223.78 | 218.35 | 223.10 | 181,736 | +0.80(+0.36%) |
Jul 27, 2022 | 218.86 | 223.62 | 218.86 | 222.30 | 202,682 | +5.64(+2.60%) |
Jul 26, 2022 | 218.84 | 218.84 | 215.76 | 216.66 | 255,608 | -2.86(-1.30%) |
Jul 25, 2022 | 220.20 | 221.42 | 216.41 | 219.53 | 249,823 | +0.94(+0.43%) |
Jul 22, 2022 | 219.79 | 221.15 | 216.78 | 218.59 | 305,675 | -0.25(-0.11%) |
Jul 21, 2022 | 215.90 | 218.97 | 214.34 | 218.83 | 216,713 | +0.70(+0.32%) |
Jul 20, 2022 | 215.09 | 221.19 | 214.41 | 218.13 | 379,868 | +2.74(+1.27%) |
Jul 19, 2022 | 209.39 | 215.76 | 207.41 | 215.39 | 329,187 | +8.80(+4.26%) |
Jul 18, 2022 | 207.08 | 210.30 | 206.16 | 206.59 | 250,503 | +1.36(+0.66%) |
Jul 15, 2022 | 201.52 | 205.50 | 198.92 | 205.23 | 501,967 | +6.99(+3.53%) |
Jul 14, 2022 | 197.80 | 200.06 | 196.17 | 198.23 | 412,076 | -2.90(-1.44%) |
Jul 13, 2022 | 196.24 | 202.56 | 195.22 | 201.13 | 317,004 | +1.07(+0.53%) |
Jul 12, 2022 | 199.00 | 201.81 | 197.82 | 200.06 | 733,694 | +1.16(+0.58%) |
Jul 11, 2022 | 202.14 | 203.15 | 197.22 | 198.91 | 543,510 | -5.87(-2.87%) |
Jul 08, 2022 | 208.93 | 210.70 | 203.81 | 204.78 | 591,176 | -3.21(-1.54%) |
Jul 07, 2022 | 206.19 | 211.19 | 205.79 | 207.99 | 706,623 | +2.98(+1.46%) |
Jul 06, 2022 | 211.90 | 211.95 | 204.51 | 205.01 | 420,235 | -7.12(-3.35%) |
Jul 05, 2022 | 208.00 | 212.87 | 205.63 | 212.12 | 267,305 | +0.68(+0.32%) |