Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 219.10 | 220.94 | 217.34 | 217.58 | 2,989,070 | -1.50(-0.68%) |
Sep 29, 2022 | 222.02 | 222.04 | 216.75 | 219.08 | 2,100,485 | -4.04(-1.81%) |
Sep 28, 2022 | 220.50 | 224.46 | 218.48 | 223.12 | 2,430,423 | +4.16(+1.90%) |
Sep 27, 2022 | 221.64 | 223.12 | 216.94 | 218.95 | 1,946,824 | -0.98(-0.45%) |
Sep 26, 2022 | 221.22 | 223.55 | 219.15 | 219.94 | 1,753,377 | -1.58(-0.71%) |
Sep 23, 2022 | 221.47 | 222.09 | 219.02 | 221.51 | 2,029,795 | -0.18(-0.08%) |
Sep 22, 2022 | 221.10 | 223.64 | 220.14 | 221.70 | 1,692,696 | +0.05(+0.02%) |
Sep 21, 2022 | 226.64 | 228.06 | 221.57 | 221.65 | 1,487,110 | -3.00(-1.34%) |
Sep 20, 2022 | 225.54 | 225.75 | 222.81 | 224.65 | 1,815,752 | -2.10(-0.92%) |
Sep 19, 2022 | 222.03 | 226.84 | 222.02 | 226.75 | 1,529,920 | +2.00(+0.89%) |
Sep 16, 2022 | 221.17 | 225.36 | 219.55 | 224.75 | 2,827,346 | +2.82(+1.27%) |
Sep 15, 2022 | 224.66 | 225.82 | 220.85 | 221.93 | 2,179,429 | -3.63(-1.61%) |
Sep 14, 2022 | 227.01 | 227.70 | 223.78 | 225.55 | 2,632,462 | -0.56(-0.25%) |
Sep 13, 2022 | 230.81 | 231.92 | 225.30 | 226.11 | 2,705,618 | -8.55(-3.64%) |
Sep 12, 2022 | 235.75 | 236.39 | 234.05 | 234.66 | 1,716,560 | -0.34(-0.14%) |
Sep 09, 2022 | 233.91 | 235.75 | 231.93 | 235.00 | 2,158,272 | +2.27(+0.98%) |
Sep 08, 2022 | 227.68 | 232.85 | 226.80 | 232.73 | 1,770,072 | +1.21(+0.52%) |
Sep 07, 2022 | 227.06 | 232.07 | 226.77 | 231.52 | 2,146,359 | +3.43(+1.50%) |
Sep 06, 2022 | 228.33 | 230.28 | 226.74 | 228.09 | 2,275,515 | -0.33(-0.14%) |
Sep 02, 2022 | 234.93 | 236.57 | 227.08 | 228.41 | 2,556,995 | -7.16(-3.04%) |
Sep 01, 2022 | 232.83 | 235.71 | 231.91 | 235.58 | 1,355,371 | +1.49(+0.63%) |
Aug 31, 2022 | 237.69 | 237.87 | 233.28 | 234.09 | 2,179,827 | -1.13(-0.48%) |
Aug 30, 2022 | 238.28 | 238.39 | 233.82 | 235.22 | 1,309,654 | -3.15(-1.32%) |
Aug 29, 2022 | 238.45 | 240.33 | 237.08 | 238.38 | 1,229,870 | -1.53(-0.64%) |
Aug 26, 2022 | 247.59 | 247.86 | 239.64 | 239.91 | 1,794,526 | -7.40(-2.99%) |
Aug 25, 2022 | 245.84 | 247.46 | 244.96 | 247.31 | 984,182 | +1.98(+0.81%) |
Aug 24, 2022 | 245.38 | 246.48 | 244.48 | 245.33 | 902,376 | +0.35(+0.14%) |
Aug 23, 2022 | 245.34 | 246.22 | 244.24 | 244.97 | 1,098,870 | -0.58(-0.24%) |
Aug 22, 2022 | 248.07 | 248.07 | 244.66 | 245.56 | 1,433,915 | -3.30(-1.32%) |
Aug 19, 2022 | 248.35 | 249.36 | 247.78 | 248.85 | 2,307,480 | -1.07(-0.43%) |
Aug 18, 2022 | 249.38 | 250.55 | 248.59 | 249.93 | 1,095,154 | +0.24(+0.10%) |
Aug 17, 2022 | 247.55 | 250.50 | 247.04 | 249.69 | 1,238,903 | +0.62(+0.25%) |
Aug 16, 2022 | 247.33 | 249.65 | 246.84 | 249.06 | 1,149,426 | +0.32(+0.13%) |
Aug 15, 2022 | 244.69 | 248.94 | 244.28 | 248.75 | 1,116,137 | +2.81(+1.14%) |
Aug 12, 2022 | 241.17 | 246.31 | 240.41 | 245.94 | 1,313,849 | +6.27(+2.62%) |
Aug 11, 2022 | 241.99 | 242.64 | 239.43 | 239.67 | 1,647,358 | -2.14(-0.89%) |
Aug 10, 2022 | 244.19 | 244.24 | 240.41 | 241.81 | 1,679,798 | +2.56(+1.07%) |
Aug 09, 2022 | 238.24 | 240.95 | 236.92 | 239.26 | 1,117,590 | +1.14(+0.48%) |
Aug 08, 2022 | 239.08 | 240.77 | 236.83 | 238.12 | 1,142,168 | +1.35(+0.57%) |
Aug 05, 2022 | 230.90 | 237.00 | 230.90 | 236.77 | 1,220,364 | +3.07(+1.32%) |
Aug 04, 2022 | 234.36 | 234.65 | 232.06 | 233.69 | 1,248,057 | -0.32(-0.14%) |
Aug 03, 2022 | 231.05 | 235.20 | 229.92 | 234.01 | 1,303,812 | +3.54(+1.54%) |
Aug 02, 2022 | 231.56 | 232.34 | 228.62 | 230.46 | 1,177,068 | -0.67(-0.29%) |
Aug 01, 2022 | 229.97 | 232.27 | 229.45 | 231.13 | 1,267,918 | +0.19(+0.08%) |
Jul 29, 2022 | 229.64 | 231.82 | 227.77 | 230.94 | 1,895,576 | +1.57(+0.68%) |
Jul 28, 2022 | 225.08 | 230.13 | 223.19 | 229.37 | 1,915,574 | +5.21(+2.32%) |
Jul 27, 2022 | 210.66 | 224.78 | 209.36 | 224.16 | 3,008,234 | +15.45(+7.40%) |
Jul 26, 2022 | 208.94 | 210.71 | 207.23 | 208.71 | 1,627,231 | -0.45(-0.22%) |
Jul 25, 2022 | 211.67 | 211.88 | 207.70 | 209.16 | 911,272 | -1.88(-0.89%) |
Jul 22, 2022 | 209.86 | 212.98 | 209.54 | 211.04 | 1,720,519 | +2.16(+1.03%) |
Jul 21, 2022 | 206.63 | 209.16 | 205.66 | 208.88 | 2,473,442 | +1.95(+0.94%) |
Jul 20, 2022 | 209.24 | 209.81 | 205.59 | 206.93 | 2,327,874 | -2.77(-1.32%) |
Jul 19, 2022 | 205.21 | 210.13 | 204.22 | 209.70 | 1,777,608 | +7.31(+3.61%) |
Jul 18, 2022 | 205.24 | 206.51 | 201.62 | 202.39 | 1,291,498 | -2.70(-1.32%) |
Jul 15, 2022 | 204.34 | 205.95 | 203.99 | 205.09 | 1,189,769 | +2.81(+1.39%) |
Jul 14, 2022 | 199.81 | 202.85 | 198.13 | 202.28 | 996,235 | +0.16(+0.08%) |
Jul 13, 2022 | 200.25 | 204.06 | 199.32 | 202.12 | 1,126,672 | -1.21(-0.59%) |
Jul 12, 2022 | 206.65 | 208.09 | 202.38 | 203.33 | 1,318,243 | -2.49(-1.21%) |
Jul 11, 2022 | 207.74 | 208.25 | 205.21 | 205.82 | 1,190,032 | -2.28(-1.10%) |
Jul 08, 2022 | 206.02 | 208.66 | 205.65 | 208.10 | 1,204,158 | +0.72(+0.35%) |
Jul 07, 2022 | 208.18 | 209.10 | 206.63 | 207.38 | 1,785,447 | -0.71(-0.34%) |
Jul 06, 2022 | 204.94 | 209.61 | 204.37 | 208.09 | 1,410,832 | +4.58(+2.25%) |
Jul 05, 2022 | 201.75 | 203.54 | 196.93 | 203.51 | 1,519,718 | -0.72(-0.35%) |