Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 214.98 | 217.90 | 213.47 | 214.35 | 273,807 | -1.77(-0.82%) |
Sep 29, 2022 | 217.44 | 217.44 | 212.43 | 216.12 | 271,875 | -1.96(-0.90%) |
Sep 28, 2022 | 218.39 | 219.59 | 214.60 | 218.08 | 378,524 | +0.44(+0.20%) |
Sep 27, 2022 | 220.81 | 222.25 | 216.78 | 217.64 | 336,380 | -1.90(-0.86%) |
Sep 26, 2022 | 222.00 | 224.31 | 219.42 | 219.54 | 295,073 | -3.30(-1.48%) |
Sep 23, 2022 | 225.78 | 226.16 | 218.31 | 222.84 | 305,843 | -5.06(-2.22%) |
Sep 22, 2022 | 226.28 | 232.59 | 222.57 | 227.90 | 548,512 | +2.83(+1.26%) |
Sep 21, 2022 | 230.52 | 234.66 | 224.99 | 225.07 | 320,453 | -0.22(-0.10%) |
Sep 20, 2022 | 225.96 | 225.96 | 223.34 | 225.30 | 200,918 | -1.74(-0.77%) |
Sep 19, 2022 | 223.39 | 227.09 | 223.03 | 227.04 | 266,819 | +2.42(+1.08%) |
Sep 16, 2022 | 224.12 | 225.07 | 220.17 | 224.62 | 529,132 | -0.18(-0.08%) |
Sep 15, 2022 | 224.40 | 227.22 | 223.24 | 224.80 | 402,826 | -0.55(-0.24%) |
Sep 14, 2022 | 221.61 | 226.63 | 220.80 | 225.35 | 408,829 | +3.46(+1.56%) |
Sep 13, 2022 | 224.75 | 226.75 | 221.15 | 221.89 | 596,633 | -5.53(-2.43%) |
Sep 12, 2022 | 228.03 | 228.80 | 226.64 | 227.42 | 515,273 | -0.29(-0.13%) |
Sep 09, 2022 | 224.78 | 228.66 | 224.78 | 227.71 | 393,069 | +3.01(+1.34%) |
Sep 08, 2022 | 225.04 | 226.25 | 222.97 | 224.70 | 555,617 | -0.44(-0.20%) |
Sep 07, 2022 | 220.50 | 225.93 | 220.21 | 225.14 | 451,493 | +3.45(+1.56%) |
Sep 06, 2022 | 221.16 | 222.50 | 220.11 | 221.69 | 606,915 | +2.21(+1.01%) |
Sep 02, 2022 | 222.34 | 225.39 | 218.65 | 219.48 | 905,332 | -0.66(-0.30%) |
Sep 01, 2022 | 221.85 | 222.56 | 218.53 | 220.14 | 445,083 | -2.69(-1.21%) |
Aug 31, 2022 | 224.27 | 225.69 | 221.94 | 222.83 | 712,020 | -1.27(-0.57%) |
Aug 30, 2022 | 228.64 | 228.64 | 223.94 | 224.10 | 363,965 | -4.03(-1.76%) |
Aug 29, 2022 | 226.66 | 230.26 | 225.06 | 228.12 | 382,535 | -0.46(-0.20%) |
Aug 26, 2022 | 234.18 | 235.60 | 228.46 | 228.58 | 346,154 | -5.21(-2.23%) |
Aug 25, 2022 | 231.58 | 233.81 | 230.80 | 233.78 | 394,890 | +3.32(+1.44%) |
Aug 24, 2022 | 228.40 | 230.99 | 228.16 | 230.47 | 258,877 | +3.07(+1.35%) |
Aug 23, 2022 | 227.27 | 227.82 | 225.75 | 227.39 | 199,783 | +1.11(+0.49%) |
Aug 22, 2022 | 224.56 | 226.67 | 224.41 | 226.29 | 340,496 | -0.48(-0.21%) |
Aug 19, 2022 | 227.63 | 228.91 | 225.56 | 226.77 | 225,150 | -1.24(-0.54%) |
Aug 18, 2022 | 228.28 | 230.65 | 227.59 | 228.01 | 189,996 | +0.59(+0.26%) |
Aug 17, 2022 | 223.06 | 228.02 | 222.92 | 227.42 | 357,141 | +2.53(+1.13%) |
Aug 16, 2022 | 223.23 | 225.91 | 222.69 | 224.89 | 252,577 | +0.94(+0.42%) |
Aug 15, 2022 | 220.08 | 224.83 | 220.08 | 223.95 | 207,589 | +2.02(+0.91%) |
Aug 12, 2022 | 219.19 | 222.13 | 218.14 | 221.92 | 164,928 | +3.00(+1.37%) |
Aug 11, 2022 | 219.57 | 220.98 | 218.00 | 218.92 | 190,866 | +0.31(+0.14%) |
Aug 10, 2022 | 219.45 | 220.03 | 216.19 | 218.61 | 301,952 | +1.47(+0.68%) |
Aug 09, 2022 | 216.62 | 218.08 | 214.97 | 217.14 | 425,720 | +2.31(+1.08%) |
Aug 08, 2022 | 219.45 | 223.41 | 213.43 | 214.83 | 403,626 | -4.32(-1.97%) |
Aug 05, 2022 | 219.15 | 221.48 | 215.73 | 219.15 | 404,430 | -1.19(-0.54%) |
Aug 04, 2022 | 211.84 | 228.63 | 211.77 | 220.34 | 750,972 | +9.75(+4.63%) |
Aug 03, 2022 | 209.29 | 211.54 | 204.49 | 210.59 | 220,234 | +1.18(+0.56%) |
Aug 02, 2022 | 211.12 | 211.12 | 207.63 | 209.41 | 309,834 | -0.16(-0.08%) |
Aug 01, 2022 | 209.04 | 210.09 | 205.65 | 209.58 | 223,354 | +0.77(+0.37%) |
Jul 29, 2022 | 205.61 | 209.25 | 204.90 | 208.81 | 229,438 | +4.20(+2.05%) |
Jul 28, 2022 | 202.92 | 204.72 | 200.15 | 204.61 | 247,068 | +2.03(+1.00%) |
Jul 27, 2022 | 203.18 | 203.92 | 200.54 | 202.58 | 263,636 | -0.16(-0.08%) |
Jul 26, 2022 | 202.78 | 204.10 | 201.88 | 202.74 | 181,441 | -0.04(-0.02%) |
Jul 25, 2022 | 201.46 | 205.50 | 201.44 | 202.78 | 214,471 | +1.78(+0.89%) |
Jul 22, 2022 | 202.58 | 203.70 | 200.33 | 201.00 | 202,605 | -0.02(-0.01%) |
Jul 21, 2022 | 200.19 | 201.46 | 198.76 | 201.02 | 193,870 | -0.14(-0.07%) |
Jul 20, 2022 | 199.81 | 202.20 | 197.73 | 201.16 | 196,417 | +1.71(+0.86%) |
Jul 19, 2022 | 194.31 | 199.66 | 194.27 | 199.45 | 441,362 | +5.09(+2.62%) |
Jul 18, 2022 | 197.67 | 199.69 | 193.72 | 194.35 | 295,822 | -2.70(-1.37%) |
Jul 15, 2022 | 198.77 | 199.60 | 195.86 | 197.05 | 237,907 | +0.46(+0.24%) |
Jul 14, 2022 | 196.79 | 198.44 | 195.42 | 196.59 | 317,274 | -3.94(-1.96%) |
Jul 13, 2022 | 201.75 | 205.10 | 200.25 | 200.53 | 269,801 | -3.80(-1.86%) |
Jul 12, 2022 | 207.04 | 209.19 | 203.69 | 204.33 | 394,639 | -3.50(-1.69%) |
Jul 11, 2022 | 206.64 | 209.54 | 205.13 | 207.84 | 198,985 | +0.14(+0.07%) |
Jul 08, 2022 | 210.25 | 211.25 | 207.34 | 207.69 | 273,407 | -1.57(-0.75%) |
Jul 07, 2022 | 207.08 | 210.09 | 207.01 | 209.26 | 283,798 | +2.95(+1.43%) |
Jul 06, 2022 | 202.21 | 209.16 | 200.94 | 206.31 | 339,511 | +4.23(+2.09%) |
Jul 05, 2022 | 209.42 | 209.93 | 198.42 | 202.09 | 521,098 | -10.69(-5.02%) |