Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 203.88 | 205.26 | 200.26 | 202.79 | 2,648,932 | +0.93(+0.46%) |
Sep 29, 2022 | 206.22 | 207.95 | 199.65 | 201.86 | 2,219,676 | -6.93(-3.32%) |
Sep 28, 2022 | 211.18 | 211.50 | 207.61 | 208.79 | 2,105,661 | +0.43(+0.21%) |
Sep 27, 2022 | 211.46 | 213.93 | 207.29 | 208.36 | 2,012,558 | -0.73(-0.35%) |
Sep 26, 2022 | 216.43 | 216.43 | 206.03 | 209.09 | 2,272,983 | -7.03(-3.25%) |
Sep 23, 2022 | 218.10 | 219.01 | 213.11 | 216.11 | 2,019,182 | -3.75(-1.71%) |
Sep 22, 2022 | 219.80 | 223.34 | 219.32 | 219.86 | 1,530,585 | -1.29(-0.59%) |
Sep 21, 2022 | 226.65 | 228.99 | 221.06 | 221.16 | 2,056,518 | -3.54(-1.58%) |
Sep 20, 2022 | 231.74 | 232.21 | 224.16 | 224.70 | 2,215,977 | -9.07(-3.88%) |
Sep 19, 2022 | 230.84 | 234.03 | 228.17 | 233.77 | 1,322,750 | +1.52(+0.65%) |
Sep 16, 2022 | 230.87 | 233.91 | 230.43 | 232.25 | 3,480,669 | +0.78(+0.34%) |
Sep 15, 2022 | 237.63 | 238.00 | 231.02 | 231.46 | 1,653,174 | -6.38(-2.68%) |
Sep 14, 2022 | 237.48 | 240.94 | 235.92 | 237.85 | 2,209,620 | -2.65(-1.10%) |
Sep 13, 2022 | 246.09 | 247.66 | 239.87 | 240.50 | 1,811,912 | -9.88(-3.95%) |
Sep 12, 2022 | 247.52 | 250.82 | 247.42 | 250.38 | 1,001,759 | +3.31(+1.34%) |
Sep 09, 2022 | 247.92 | 248.61 | 245.26 | 247.07 | 931,779 | -0.08(-0.03%) |
Sep 08, 2022 | 245.25 | 247.46 | 242.98 | 247.15 | 1,607,956 | +2.05(+0.84%) |
Sep 07, 2022 | 240.78 | 245.62 | 239.57 | 245.10 | 1,160,185 | +5.03(+2.09%) |
Sep 06, 2022 | 238.12 | 242.24 | 237.07 | 240.07 | 1,232,072 | +3.14(+1.33%) |
Sep 02, 2022 | 245.14 | 246.49 | 236.58 | 236.93 | 1,469,207 | -6.41(-2.64%) |
Sep 01, 2022 | 238.90 | 243.45 | 237.66 | 243.34 | 1,683,927 | +3.39(+1.41%) |
Aug 31, 2022 | 239.77 | 241.99 | 238.93 | 239.95 | 2,123,006 | +0.61(+0.26%) |
Aug 30, 2022 | 245.48 | 246.21 | 238.68 | 239.34 | 1,282,307 | -5.97(-2.43%) |
Aug 29, 2022 | 245.38 | 248.07 | 243.86 | 245.31 | 1,670,911 | -1.39(-0.56%) |
Aug 26, 2022 | 253.00 | 253.42 | 246.58 | 246.70 | 1,299,518 | -6.66(-2.63%) |
Aug 25, 2022 | 251.00 | 253.56 | 247.75 | 253.35 | 1,447,745 | +3.55(+1.42%) |
Aug 24, 2022 | 251.51 | 251.91 | 249.44 | 249.80 | 1,453,567 | -0.71(-0.28%) |
Aug 23, 2022 | 253.43 | 253.98 | 248.71 | 250.51 | 1,028,099 | -4.27(-1.68%) |
Aug 22, 2022 | 257.21 | 258.94 | 254.00 | 254.78 | 1,002,501 | -4.40(-1.70%) |
Aug 19, 2022 | 259.73 | 262.19 | 258.22 | 259.18 | 2,234,668 | -1.02(-0.39%) |
Aug 18, 2022 | 262.12 | 263.71 | 257.77 | 260.20 | 1,205,953 | -1.86(-0.71%) |
Aug 17, 2022 | 261.49 | 263.50 | 260.15 | 262.06 | 1,121,267 | -0.94(-0.36%) |
Aug 16, 2022 | 263.38 | 264.54 | 260.67 | 263.00 | 1,253,067 | -2.90(-1.09%) |
Aug 15, 2022 | 262.94 | 266.80 | 262.70 | 265.90 | 1,407,238 | +3.59(+1.37%) |
Aug 12, 2022 | 260.38 | 262.48 | 259.40 | 262.31 | 1,175,309 | +3.56(+1.38%) |
Aug 11, 2022 | 263.44 | 263.44 | 258.11 | 258.75 | 1,334,475 | -3.63(-1.38%) |
Aug 10, 2022 | 264.43 | 264.43 | 259.81 | 262.38 | 1,430,610 | +1.52(+0.58%) |
Aug 09, 2022 | 258.63 | 261.93 | 255.35 | 260.85 | 1,545,523 | +3.00(+1.16%) |
Aug 08, 2022 | 259.50 | 261.51 | 256.27 | 257.85 | 1,025,777 | +0.76(+0.30%) |
Aug 05, 2022 | 253.48 | 257.31 | 252.22 | 257.09 | 1,224,327 | +0.87(+0.34%) |
Aug 04, 2022 | 254.21 | 256.64 | 253.13 | 256.22 | 1,331,746 | +2.30(+0.91%) |
Aug 03, 2022 | 252.98 | 254.95 | 250.17 | 253.91 | 1,450,702 | +2.08(+0.83%) |
Aug 02, 2022 | 254.17 | 256.13 | 251.27 | 251.83 | 1,779,804 | -1.88(-0.74%) |
Aug 01, 2022 | 255.28 | 256.68 | 251.49 | 253.71 | 1,400,865 | -2.09(-0.82%) |
Jul 29, 2022 | 255.35 | 258.75 | 252.66 | 255.80 | 1,928,176 | +1.82(+0.72%) |
Jul 28, 2022 | 246.95 | 254.60 | 245.63 | 253.98 | 2,741,648 | +10.03(+4.11%) |
Jul 27, 2022 | 245.12 | 246.74 | 241.20 | 243.95 | 1,595,236 | -0.66(-0.27%) |
Jul 26, 2022 | 244.21 | 248.47 | 243.51 | 244.61 | 1,672,570 | +1.55(+0.64%) |
Jul 25, 2022 | 244.96 | 245.25 | 241.70 | 243.06 | 1,686,923 | -2.13(-0.87%) |
Jul 22, 2022 | 242.31 | 245.91 | 241.57 | 245.19 | 1,680,769 | +3.97(+1.64%) |
Jul 21, 2022 | 236.29 | 241.78 | 234.42 | 241.23 | 1,366,299 | +5.34(+2.27%) |
Jul 20, 2022 | 241.79 | 243.62 | 235.59 | 235.88 | 1,666,056 | -7.01(-2.89%) |
Jul 19, 2022 | 237.65 | 242.99 | 237.54 | 242.89 | 1,594,848 | +7.47(+3.17%) |
Jul 18, 2022 | 242.65 | 243.49 | 234.79 | 235.42 | 1,702,666 | -7.51(-3.09%) |
Jul 15, 2022 | 245.46 | 246.31 | 241.16 | 242.93 | 1,250,520 | +0.65(+0.27%) |
Jul 14, 2022 | 237.78 | 243.54 | 237.48 | 242.28 | 1,672,002 | +0.56(+0.23%) |
Jul 13, 2022 | 238.40 | 243.88 | 237.23 | 241.72 | 1,258,300 | +0.41(+0.17%) |
Jul 12, 2022 | 242.69 | 244.38 | 239.10 | 241.31 | 1,747,901 | -2.36(-0.97%) |
Jul 11, 2022 | 240.85 | 244.12 | 238.48 | 243.67 | 1,375,878 | +2.81(+1.17%) |
Jul 08, 2022 | 241.15 | 243.57 | 239.64 | 240.86 | 991,023 | -2.05(-0.84%) |
Jul 07, 2022 | 244.16 | 246.12 | 241.24 | 242.91 | 1,153,648 | -0.99(-0.41%) |
Jul 06, 2022 | 243.65 | 246.12 | 242.45 | 243.90 | 1,239,687 | +2.16(+0.89%) |
Jul 05, 2022 | 241.31 | 241.85 | 235.78 | 241.74 | 1,399,307 | -2.32(-0.95%) |