Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 198.97 | 202.39 | 198.75 | 199.66 | 1,114,303 | -1.46(-0.73%) |
Sep 29, 2022 | 205.63 | 206.73 | 199.74 | 201.12 | 732,350 | -5.02(-2.43%) |
Sep 28, 2022 | 202.32 | 207.60 | 199.21 | 206.13 | 1,010,052 | +1.93(+0.95%) |
Sep 27, 2022 | 208.42 | 209.81 | 203.95 | 204.20 | 671,951 | -2.99(-1.44%) |
Sep 26, 2022 | 210.82 | 212.09 | 206.80 | 207.19 | 832,525 | -4.53(-2.14%) |
Sep 23, 2022 | 215.24 | 215.70 | 208.97 | 211.72 | 894,688 | -5.40(-2.49%) |
Sep 22, 2022 | 219.16 | 219.18 | 215.18 | 217.12 | 944,016 | -2.60(-1.18%) |
Sep 21, 2022 | 224.41 | 227.80 | 219.69 | 219.73 | 1,000,657 | +0.24(+0.11%) |
Sep 20, 2022 | 220.62 | 220.62 | 216.32 | 219.49 | 710,049 | -1.54(-0.70%) |
Sep 19, 2022 | 220.14 | 223.07 | 216.89 | 221.02 | 888,272 | +0.06(+0.03%) |
Sep 16, 2022 | 217.47 | 221.28 | 217.47 | 220.97 | 1,776,751 | +1.52(+0.69%) |
Sep 15, 2022 | 223.84 | 224.30 | 217.82 | 219.45 | 982,601 | -5.31(-2.36%) |
Sep 14, 2022 | 218.30 | 224.88 | 217.95 | 224.76 | 1,045,620 | +7.33(+3.37%) |
Sep 13, 2022 | 223.25 | 226.49 | 216.52 | 217.43 | 1,545,091 | -8.09(-3.59%) |
Sep 12, 2022 | 226.86 | 226.95 | 224.94 | 225.52 | 783,386 | -1.34(-0.59%) |
Sep 09, 2022 | 224.88 | 227.98 | 224.55 | 226.85 | 882,499 | +2.32(+1.04%) |
Sep 08, 2022 | 223.92 | 225.29 | 221.93 | 224.53 | 798,888 | +0.55(+0.24%) |
Sep 07, 2022 | 219.68 | 224.58 | 219.19 | 223.98 | 966,286 | +3.25(+1.47%) |
Sep 06, 2022 | 218.26 | 222.41 | 217.82 | 220.74 | 1,310,358 | +2.47(+1.13%) |
Sep 02, 2022 | 219.63 | 221.97 | 216.81 | 218.27 | 1,137,361 | -0.28(-0.13%) |
Sep 01, 2022 | 217.33 | 219.81 | 217.16 | 218.54 | 868,848 | +0.40(+0.19%) |
Aug 31, 2022 | 221.11 | 223.22 | 217.65 | 218.14 | 1,477,485 | -2.92(-1.32%) |
Aug 30, 2022 | 224.27 | 224.50 | 220.28 | 221.06 | 666,761 | -1.95(-0.87%) |
Aug 29, 2022 | 221.80 | 225.14 | 220.65 | 223.01 | 716,045 | -0.75(-0.33%) |
Aug 26, 2022 | 228.86 | 229.99 | 223.61 | 223.75 | 738,186 | -4.19(-1.84%) |
Aug 25, 2022 | 223.50 | 228.06 | 223.17 | 227.94 | 873,568 | +5.12(+2.30%) |
Aug 24, 2022 | 222.50 | 224.34 | 221.69 | 222.82 | 938,188 | +0.90(+0.41%) |
Aug 23, 2022 | 222.02 | 224.52 | 220.53 | 221.92 | 1,585,552 | +0.90(+0.41%) |
Aug 22, 2022 | 226.90 | 227.92 | 220.33 | 221.02 | 1,160,026 | -6.91(-3.03%) |
Aug 19, 2022 | 227.47 | 229.01 | 226.99 | 227.93 | 635,898 | +0.05(+0.02%) |
Aug 18, 2022 | 230.98 | 232.23 | 227.62 | 227.88 | 570,434 | -1.43(-0.63%) |
Aug 17, 2022 | 227.11 | 231.69 | 226.56 | 229.32 | 643,138 | +0.53(+0.23%) |
Aug 16, 2022 | 229.32 | 230.32 | 227.58 | 228.79 | 471,382 | -0.67(-0.29%) |
Aug 15, 2022 | 225.58 | 230.97 | 225.10 | 229.46 | 694,467 | +3.15(+1.39%) |
Aug 12, 2022 | 221.66 | 226.32 | 220.53 | 226.31 | 1,071,399 | +5.21(+2.36%) |
Aug 11, 2022 | 224.41 | 225.57 | 220.21 | 221.10 | 1,100,259 | -3.24(-1.44%) |
Aug 10, 2022 | 224.44 | 224.81 | 222.36 | 224.34 | 758,979 | +1.13(+0.51%) |
Aug 09, 2022 | 222.55 | 224.15 | 220.87 | 223.22 | 1,255,536 | +1.67(+0.76%) |
Aug 08, 2022 | 224.96 | 225.99 | 218.74 | 221.54 | 1,094,437 | -2.71(-1.21%) |
Aug 05, 2022 | 226.09 | 227.43 | 222.66 | 224.25 | 1,417,421 | -3.13(-1.37%) |
Aug 04, 2022 | 231.31 | 232.29 | 227.21 | 227.38 | 987,719 | -3.35(-1.45%) |
Aug 03, 2022 | 232.58 | 232.87 | 224.65 | 230.73 | 1,030,207 | -2.50(-1.07%) |
Aug 02, 2022 | 231.98 | 237.59 | 229.40 | 233.23 | 1,097,616 | +2.84(+1.23%) |
Aug 01, 2022 | 229.92 | 233.18 | 227.90 | 230.39 | 1,191,301 | +0.99(+0.43%) |
Jul 29, 2022 | 219.08 | 230.49 | 218.04 | 229.40 | 1,840,385 | +7.82(+3.53%) |
Jul 28, 2022 | 215.14 | 221.86 | 213.25 | 221.58 | 1,311,708 | +7.54(+3.52%) |
Jul 27, 2022 | 213.83 | 215.46 | 211.14 | 214.04 | 1,097,952 | +0.14(+0.07%) |
Jul 26, 2022 | 216.33 | 217.58 | 213.32 | 213.90 | 751,638 | -2.44(-1.13%) |
Jul 25, 2022 | 215.30 | 218.20 | 214.98 | 216.33 | 578,404 | +1.12(+0.52%) |
Jul 22, 2022 | 215.55 | 218.93 | 214.42 | 215.22 | 753,850 | +0.99(+0.46%) |
Jul 21, 2022 | 213.79 | 215.27 | 211.50 | 214.22 | 1,116,758 | -0.27(-0.12%) |
Jul 20, 2022 | 216.20 | 217.06 | 213.86 | 214.49 | 1,514,847 | -1.21(-0.56%) |
Jul 19, 2022 | 209.46 | 216.66 | 208.95 | 215.70 | 1,893,829 | +5.28(+2.51%) |
Jul 18, 2022 | 215.03 | 215.88 | 210.25 | 210.43 | 1,353,147 | -3.56(-1.66%) |
Jul 15, 2022 | 215.31 | 215.90 | 211.92 | 213.98 | 1,157,142 | +1.84(+0.87%) |
Jul 14, 2022 | 213.59 | 214.45 | 209.46 | 212.14 | 1,170,118 | -4.88(-2.25%) |
Jul 13, 2022 | 219.12 | 222.95 | 216.97 | 217.02 | 970,328 | -4.94(-2.23%) |
Jul 12, 2022 | 226.04 | 226.56 | 221.34 | 221.97 | 1,055,349 | -6.09(-2.67%) |
Jul 11, 2022 | 226.44 | 228.90 | 225.00 | 228.05 | 584,174 | +0.37(+0.16%) |
Jul 08, 2022 | 228.58 | 229.92 | 227.13 | 227.68 | 493,423 | -0.38(-0.17%) |
Jul 07, 2022 | 228.88 | 233.53 | 226.90 | 228.06 | 650,774 | -0.99(-0.43%) |
Jul 06, 2022 | 221.88 | 229.43 | 221.88 | 229.05 | 1,100,990 | +8.26(+3.74%) |
Jul 05, 2022 | 229.29 | 230.29 | 217.26 | 220.79 | 953,324 | -11.74(-5.05%) |