Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 215.16 | 218.96 | 213.64 | 214.22 | 531,135 | -0.16(-0.07%) |
Sep 29, 2022 | 213.19 | 216.18 | 211.79 | 214.37 | 453,664 | -0.28(-0.13%) |
Sep 28, 2022 | 210.09 | 215.26 | 208.65 | 214.66 | 462,669 | +6.31(+3.03%) |
Sep 27, 2022 | 213.09 | 213.51 | 207.56 | 208.35 | 325,618 | -2.73(-1.29%) |
Sep 26, 2022 | 209.66 | 212.81 | 209.39 | 211.08 | 305,802 | +0.58(+0.27%) |
Sep 23, 2022 | 208.20 | 210.70 | 206.59 | 210.50 | 293,005 | +0.80(+0.38%) |
Sep 22, 2022 | 212.19 | 212.75 | 209.55 | 209.69 | 260,501 | -3.83(-1.79%) |
Sep 21, 2022 | 217.96 | 219.96 | 213.28 | 213.52 | 389,232 | -2.56(-1.19%) |
Sep 20, 2022 | 218.85 | 218.85 | 214.16 | 216.08 | 337,460 | -3.98(-1.81%) |
Sep 19, 2022 | 217.21 | 220.41 | 215.19 | 220.06 | 458,777 | +1.17(+0.53%) |
Sep 16, 2022 | 221.46 | 221.46 | 215.76 | 218.90 | 818,718 | -2.83(-1.28%) |
Sep 15, 2022 | 228.03 | 229.43 | 221.56 | 221.72 | 447,565 | -7.11(-3.11%) |
Sep 14, 2022 | 230.92 | 231.12 | 227.98 | 228.84 | 523,016 | -1.41(-0.61%) |
Sep 13, 2022 | 229.25 | 231.59 | 229.25 | 230.25 | 665,844 | -3.31(-1.42%) |
Sep 12, 2022 | 231.70 | 234.63 | 231.70 | 233.56 | 612,769 | +1.94(+0.84%) |
Sep 09, 2022 | 229.22 | 233.18 | 227.69 | 231.62 | 420,101 | +2.91(+1.27%) |
Sep 08, 2022 | 226.61 | 229.05 | 224.63 | 228.71 | 413,208 | +1.75(+0.77%) |
Sep 07, 2022 | 216.87 | 227.50 | 216.87 | 226.96 | 711,090 | +10.43(+4.82%) |
Sep 06, 2022 | 212.86 | 217.22 | 213.00 | 216.53 | 510,700 | +4.59(+2.17%) |
Sep 02, 2022 | 217.28 | 217.70 | 210.59 | 211.94 | 260,645 | -3.44(-1.59%) |
Sep 01, 2022 | 215.03 | 215.67 | 210.84 | 215.38 | 410,889 | -0.43(-0.20%) |
Aug 31, 2022 | 217.22 | 218.39 | 215.50 | 215.81 | 609,218 | +0.47(+0.22%) |
Aug 30, 2022 | 217.04 | 217.28 | 214.27 | 215.34 | 328,822 | -1.17(-0.54%) |
Aug 29, 2022 | 215.14 | 217.84 | 214.61 | 216.50 | 309,342 | -0.51(-0.24%) |
Aug 26, 2022 | 224.35 | 224.35 | 216.90 | 217.01 | 274,677 | -7.93(-3.52%) |
Aug 25, 2022 | 222.08 | 225.09 | 220.39 | 224.94 | 299,079 | +5.41(+2.46%) |
Aug 24, 2022 | 220.68 | 221.43 | 219.43 | 219.53 | 352,056 | -0.94(-0.43%) |
Aug 23, 2022 | 224.29 | 224.48 | 218.91 | 220.48 | 481,191 | -4.59(-2.04%) |
Aug 22, 2022 | 227.30 | 228.59 | 224.47 | 225.07 | 320,079 | -4.05(-1.77%) |
Aug 19, 2022 | 231.59 | 231.59 | 228.24 | 229.12 | 494,666 | -2.46(-1.06%) |
Aug 18, 2022 | 232.31 | 232.35 | 228.97 | 231.59 | 401,974 | -0.40(-0.17%) |
Aug 17, 2022 | 230.63 | 232.31 | 230.21 | 231.99 | 385,132 | +0.74(+0.32%) |
Aug 16, 2022 | 231.90 | 233.94 | 230.22 | 231.25 | 494,403 | -0.99(-0.43%) |
Aug 15, 2022 | 234.09 | 236.24 | 230.17 | 232.24 | 533,779 | -2.82(-1.20%) |
Aug 12, 2022 | 232.47 | 235.75 | 227.41 | 235.06 | 781,384 | -0.84(-0.36%) |
Aug 11, 2022 | 239.97 | 242.56 | 235.38 | 235.90 | 734,942 | -2.67(-1.12%) |
Aug 10, 2022 | 235.72 | 238.64 | 234.80 | 238.58 | 548,899 | +6.66(+2.87%) |
Aug 09, 2022 | 231.50 | 232.94 | 230.26 | 231.92 | 401,449 | +0.15(+0.06%) |
Aug 08, 2022 | 238.01 | 238.06 | 230.68 | 231.77 | 581,366 | -5.06(-2.14%) |
Aug 05, 2022 | 232.20 | 237.00 | 230.74 | 236.84 | 468,402 | +3.04(+1.30%) |
Aug 04, 2022 | 234.68 | 235.06 | 233.34 | 233.80 | 465,821 | -0.88(-0.38%) |
Aug 03, 2022 | 235.78 | 236.72 | 233.31 | 234.68 | 415,547 | +0.28(+0.12%) |
Aug 02, 2022 | 233.56 | 237.45 | 233.24 | 234.40 | 533,545 | +0.11(+0.05%) |
Aug 01, 2022 | 233.69 | 236.24 | 232.23 | 234.29 | 429,300 | -1.29(-0.55%) |
Jul 29, 2022 | 236.58 | 236.82 | 234.04 | 235.58 | 624,109 | -2.50(-1.05%) |
Jul 28, 2022 | 235.13 | 239.37 | 231.95 | 238.08 | 490,733 | +2.85(+1.21%) |
Jul 27, 2022 | 234.02 | 236.26 | 231.95 | 235.23 | 359,559 | +1.96(+0.84%) |
Jul 26, 2022 | 231.84 | 234.23 | 229.68 | 233.27 | 475,101 | +2.10(+0.91%) |
Jul 25, 2022 | 226.91 | 232.06 | 226.27 | 231.17 | 870,193 | +4.18(+1.84%) |
Jul 22, 2022 | 228.32 | 230.67 | 225.21 | 226.99 | 378,528 | -1.14(-0.50%) |
Jul 21, 2022 | 223.60 | 228.72 | 222.44 | 228.13 | 514,175 | +5.89(+2.65%) |
Jul 20, 2022 | 220.78 | 224.86 | 219.57 | 222.24 | 325,544 | +2.10(+0.95%) |
Jul 19, 2022 | 216.29 | 220.30 | 214.61 | 220.15 | 455,956 | +5.88(+2.74%) |
Jul 18, 2022 | 220.78 | 221.24 | 213.47 | 214.27 | 568,831 | -6.60(-2.99%) |
Jul 15, 2022 | 220.28 | 221.43 | 217.34 | 220.87 | 586,377 | +3.51(+1.61%) |
Jul 14, 2022 | 211.70 | 218.01 | 211.23 | 217.36 | 706,549 | +3.59(+1.68%) |
Jul 13, 2022 | 207.84 | 215.23 | 207.84 | 213.77 | 639,968 | +2.42(+1.14%) |
Jul 12, 2022 | 212.21 | 215.84 | 210.27 | 211.35 | 505,002 | -1.07(-0.50%) |
Jul 11, 2022 | 211.78 | 214.41 | 207.84 | 212.42 | 334,685 | -0.78(-0.37%) |
Jul 08, 2022 | 214.65 | 216.45 | 212.74 | 213.20 | 497,192 | -2.56(-1.19%) |
Jul 07, 2022 | 212.48 | 215.92 | 212.28 | 215.76 | 611,781 | +2.93(+1.38%) |
Jul 06, 2022 | 213.44 | 216.90 | 212.53 | 212.83 | 798,370 | +0.84(+0.40%) |
Jul 05, 2022 | 207.97 | 212.14 | 205.98 | 211.99 | 515,921 | +0.70(+0.33%) |