Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 204.02 | 204.70 | 199.82 | 199.87 | 1,307,286 | -4.67(-2.28%) |
Sep 29, 2022 | 204.40 | 206.07 | 202.62 | 204.54 | 1,038,750 | -2.07(-1.00%) |
Sep 28, 2022 | 202.69 | 208.13 | 202.37 | 206.61 | 1,274,588 | +2.75(+1.35%) |
Sep 27, 2022 | 204.97 | 206.82 | 201.79 | 203.87 | 1,328,874 | -0.88(-0.43%) |
Sep 26, 2022 | 206.28 | 207.36 | 202.77 | 204.75 | 1,595,388 | -2.75(-1.33%) |
Sep 23, 2022 | 211.30 | 211.78 | 205.96 | 207.50 | 1,479,148 | -6.73(-3.14%) |
Sep 22, 2022 | 216.53 | 216.83 | 213.17 | 214.23 | 950,170 | -3.03(-1.40%) |
Sep 21, 2022 | 220.66 | 223.56 | 217.16 | 217.26 | 992,156 | -1.62(-0.74%) |
Sep 20, 2022 | 221.85 | 223.16 | 216.83 | 218.88 | 1,861,670 | -6.20(-2.75%) |
Sep 19, 2022 | 222.14 | 226.13 | 221.55 | 225.08 | 966,964 | +2.01(+0.90%) |
Sep 16, 2022 | 222.63 | 225.01 | 218.09 | 223.07 | 2,982,862 | -4.65(-2.04%) |
Sep 15, 2022 | 232.50 | 233.12 | 226.07 | 227.72 | 1,445,495 | +0.78(+0.34%) |
Sep 14, 2022 | 230.99 | 231.34 | 222.23 | 226.94 | 2,107,041 | -5.02(-2.16%) |
Sep 13, 2022 | 234.73 | 236.67 | 231.00 | 231.95 | 1,166,346 | -6.94(-2.91%) |
Sep 12, 2022 | 239.85 | 240.42 | 237.14 | 238.90 | 1,194,567 | +0.70(+0.29%) |
Sep 09, 2022 | 235.65 | 239.07 | 235.65 | 238.20 | 1,658,588 | +3.74(+1.59%) |
Sep 08, 2022 | 231.22 | 234.59 | 230.56 | 234.46 | 897,972 | +2.58(+1.11%) |
Sep 07, 2022 | 227.58 | 232.68 | 227.58 | 231.88 | 1,258,326 | +3.16(+1.38%) |
Sep 06, 2022 | 225.96 | 231.26 | 226.10 | 228.72 | 1,446,795 | +0.62(+0.27%) |
Sep 02, 2022 | 232.54 | 232.70 | 226.71 | 228.10 | 1,973,746 | -1.78(-0.78%) |
Sep 01, 2022 | 230.03 | 230.87 | 228.04 | 229.88 | 2,138,343 | -1.91(-0.82%) |
Aug 31, 2022 | 234.52 | 234.52 | 231.42 | 231.79 | 1,501,735 | -1.56(-0.67%) |
Aug 30, 2022 | 240.07 | 240.13 | 230.84 | 233.36 | 1,949,611 | -6.75(-2.81%) |
Aug 29, 2022 | 240.23 | 243.09 | 238.88 | 240.10 | 951,289 | -1.09(-0.45%) |
Aug 26, 2022 | 250.62 | 251.90 | 241.09 | 241.19 | 856,444 | -9.53(-3.80%) |
Aug 25, 2022 | 249.37 | 251.10 | 248.51 | 250.73 | 761,925 | +3.02(+1.22%) |
Aug 24, 2022 | 246.21 | 248.87 | 245.84 | 247.70 | 1,243,856 | +1.45(+0.59%) |
Aug 23, 2022 | 244.77 | 247.11 | 244.04 | 246.25 | 1,033,745 | +1.32(+0.54%) |
Aug 22, 2022 | 241.07 | 245.34 | 239.70 | 244.93 | 1,360,072 | +1.11(+0.45%) |
Aug 19, 2022 | 245.40 | 245.86 | 243.21 | 243.82 | 862,238 | -2.72(-1.10%) |
Aug 18, 2022 | 246.38 | 247.15 | 244.75 | 246.54 | 765,245 | +0.76(+0.31%) |
Aug 17, 2022 | 243.16 | 246.26 | 241.80 | 245.78 | 996,341 | +0.18(+0.07%) |
Aug 16, 2022 | 243.90 | 246.96 | 243.69 | 245.60 | 1,527,728 | +0.53(+0.21%) |
Aug 15, 2022 | 248.51 | 249.16 | 244.77 | 245.07 | 1,182,081 | -4.56(-1.83%) |
Aug 12, 2022 | 248.92 | 249.73 | 248.04 | 249.63 | 970,585 | +1.55(+0.63%) |
Aug 11, 2022 | 246.99 | 251.79 | 246.99 | 248.08 | 1,196,327 | +2.52(+1.03%) |
Aug 10, 2022 | 241.89 | 246.68 | 240.85 | 245.56 | 1,418,441 | +7.85(+3.30%) |
Aug 09, 2022 | 238.34 | 239.86 | 237.46 | 237.71 | 736,247 | -0.38(-0.16%) |
Aug 08, 2022 | 240.96 | 242.31 | 237.97 | 238.09 | 1,280,583 | -1.22(-0.51%) |
Aug 05, 2022 | 236.61 | 239.81 | 236.22 | 239.31 | 658,292 | +1.27(+0.53%) |
Aug 04, 2022 | 237.75 | 240.10 | 236.92 | 238.05 | 1,547,233 | +0.60(+0.25%) |
Aug 03, 2022 | 236.35 | 238.46 | 236.23 | 237.45 | 799,662 | +2.16(+0.92%) |
Aug 02, 2022 | 239.59 | 239.59 | 235.07 | 235.29 | 1,524,988 | -4.73(-1.97%) |
Aug 01, 2022 | 236.24 | 241.38 | 235.24 | 240.02 | 1,213,103 | +1.75(+0.73%) |
Jul 29, 2022 | 232.72 | 239.16 | 232.32 | 238.27 | 1,350,167 | +6.02(+2.59%) |
Jul 28, 2022 | 233.09 | 233.34 | 228.55 | 232.26 | 1,325,098 | +1.51(+0.65%) |
Jul 27, 2022 | 229.07 | 232.01 | 224.00 | 230.75 | 2,134,784 | -1.30(-0.56%) |
Jul 26, 2022 | 232.90 | 235.00 | 231.63 | 232.05 | 1,156,686 | -2.17(-0.93%) |
Jul 25, 2022 | 230.09 | 234.35 | 229.35 | 234.22 | 1,056,904 | +3.61(+1.56%) |
Jul 22, 2022 | 229.87 | 232.66 | 228.93 | 230.62 | 1,122,032 | +0.94(+0.41%) |
Jul 21, 2022 | 225.33 | 230.87 | 225.33 | 229.68 | 1,534,091 | +4.02(+1.78%) |
Jul 20, 2022 | 224.07 | 226.25 | 222.07 | 225.66 | 1,431,925 | +1.59(+0.71%) |
Jul 19, 2022 | 219.45 | 224.37 | 218.43 | 224.06 | 1,106,175 | +6.76(+3.11%) |
Jul 18, 2022 | 217.67 | 220.31 | 216.74 | 217.30 | 1,006,734 | +1.11(+0.51%) |
Jul 15, 2022 | 217.19 | 218.47 | 213.87 | 216.19 | 3,392,013 | +5.87(+2.79%) |
Jul 14, 2022 | 206.38 | 210.62 | 205.86 | 210.32 | 992,243 | +0.22(+0.10%) |
Jul 13, 2022 | 208.09 | 212.12 | 206.70 | 210.10 | 1,179,265 | -0.84(-0.40%) |
Jul 12, 2022 | 210.11 | 212.50 | 208.41 | 210.94 | 1,436,991 | -3.04(-1.42%) |
Jul 11, 2022 | 213.18 | 215.82 | 212.78 | 213.99 | 1,036,311 | -0.60(-0.28%) |
Jul 08, 2022 | 216.63 | 217.39 | 210.95 | 214.59 | 948,556 | -2.42(-1.11%) |
Jul 07, 2022 | 214.52 | 217.40 | 213.49 | 217.00 | 808,806 | +2.85(+1.33%) |
Jul 06, 2022 | 212.40 | 215.61 | 212.01 | 214.15 | 1,133,755 | +1.48(+0.70%) |
Jul 05, 2022 | 214.07 | 215.51 | 210.10 | 212.67 | 982,949 | -4.15(-1.91%) |