Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 208.72 | 213.20 | 207.42 | 207.63 | 730,790 | -0.65(-0.31%) |
Sep 29, 2022 | 207.95 | 210.36 | 203.86 | 208.28 | 769,835 | -1.50(-0.71%) |
Sep 28, 2022 | 206.74 | 210.35 | 203.95 | 209.77 | 1,166,127 | +5.02(+2.45%) |
Sep 27, 2022 | 210.72 | 210.72 | 201.99 | 204.75 | 1,148,686 | -3.18(-1.53%) |
Sep 26, 2022 | 211.84 | 213.45 | 207.64 | 207.93 | 697,588 | -4.19(-1.97%) |
Sep 23, 2022 | 214.93 | 215.24 | 209.52 | 212.12 | 890,196 | -5.06(-2.33%) |
Sep 22, 2022 | 221.06 | 222.84 | 216.45 | 217.18 | 1,111,477 | -5.85(-2.62%) |
Sep 21, 2022 | 230.93 | 232.91 | 223.02 | 223.02 | 830,948 | -4.91(-2.16%) |
Sep 20, 2022 | 231.51 | 231.51 | 225.60 | 227.94 | 720,318 | -5.80(-2.48%) |
Sep 19, 2022 | 228.71 | 234.23 | 228.01 | 233.74 | 539,907 | +4.11(+1.79%) |
Sep 16, 2022 | 233.71 | 233.80 | 227.11 | 229.63 | 1,423,308 | -7.02(-2.97%) |
Sep 15, 2022 | 240.33 | 244.38 | 234.71 | 236.64 | 710,189 | -5.62(-2.32%) |
Sep 14, 2022 | 238.84 | 243.48 | 237.08 | 242.26 | 985,681 | +3.26(+1.36%) |
Sep 13, 2022 | 241.32 | 243.00 | 238.15 | 239.00 | 575,963 | -9.12(-3.68%) |
Sep 12, 2022 | 247.10 | 249.49 | 244.86 | 248.12 | 728,255 | +1.62(+0.66%) |
Sep 09, 2022 | 239.64 | 247.12 | 239.37 | 246.50 | 1,199,985 | +10.09(+4.27%) |
Sep 08, 2022 | 232.94 | 236.59 | 232.03 | 236.41 | 457,487 | +1.86(+0.79%) |
Sep 07, 2022 | 230.98 | 235.76 | 229.74 | 234.55 | 420,257 | +4.58(+1.99%) |
Sep 06, 2022 | 229.16 | 231.16 | 226.22 | 229.97 | 453,142 | +0.24(+0.10%) |
Sep 02, 2022 | 236.38 | 237.16 | 228.35 | 229.73 | 571,079 | -3.63(-1.56%) |
Sep 01, 2022 | 226.83 | 233.46 | 226.30 | 233.36 | 842,939 | +4.66(+2.04%) |
Aug 31, 2022 | 229.33 | 231.86 | 228.40 | 228.70 | 896,553 | +0.30(+0.13%) |
Aug 30, 2022 | 231.23 | 231.63 | 226.96 | 228.40 | 356,231 | -1.24(-0.54%) |
Aug 29, 2022 | 226.84 | 232.48 | 226.35 | 229.65 | 506,651 | +1.00(+0.44%) |
Aug 26, 2022 | 238.43 | 239.26 | 228.60 | 228.64 | 502,822 | -9.63(-4.04%) |
Aug 25, 2022 | 236.85 | 239.06 | 235.22 | 238.28 | 509,076 | +3.59(+1.53%) |
Aug 24, 2022 | 235.19 | 237.25 | 232.91 | 234.68 | 820,053 | -0.27(-0.11%) |
Aug 23, 2022 | 235.10 | 237.27 | 234.09 | 234.95 | 706,879 | -0.46(-0.20%) |
Aug 22, 2022 | 238.73 | 239.53 | 234.58 | 235.42 | 698,898 | -7.44(-3.06%) |
Aug 19, 2022 | 245.16 | 246.23 | 241.77 | 242.86 | 441,290 | -4.62(-1.87%) |
Aug 18, 2022 | 248.32 | 248.58 | 244.81 | 247.48 | 451,714 | +0.47(+0.19%) |
Aug 17, 2022 | 245.24 | 247.37 | 243.77 | 247.01 | 864,742 | -3.41(-1.36%) |
Aug 16, 2022 | 247.89 | 252.56 | 247.44 | 250.42 | 583,092 | +0.60(+0.24%) |
Aug 15, 2022 | 246.95 | 251.65 | 246.48 | 249.82 | 625,431 | +1.02(+0.41%) |
Aug 12, 2022 | 243.92 | 249.01 | 243.31 | 248.80 | 489,425 | +5.75(+2.37%) |
Aug 11, 2022 | 246.18 | 247.22 | 242.55 | 243.04 | 733,263 | -0.66(-0.27%) |
Aug 10, 2022 | 240.79 | 244.65 | 237.09 | 243.71 | 991,781 | +8.12(+3.45%) |
Aug 09, 2022 | 239.01 | 240.18 | 235.44 | 235.59 | 821,161 | -5.19(-2.16%) |
Aug 08, 2022 | 243.79 | 244.36 | 238.79 | 240.78 | 860,787 | -1.61(-0.67%) |
Aug 05, 2022 | 241.37 | 244.12 | 238.60 | 242.39 | 612,237 | -1.65(-0.68%) |
Aug 04, 2022 | 241.75 | 244.58 | 240.30 | 244.04 | 541,344 | +2.78(+1.15%) |
Aug 03, 2022 | 238.78 | 242.23 | 236.67 | 241.26 | 967,960 | +2.70(+1.13%) |
Aug 02, 2022 | 241.22 | 241.84 | 237.37 | 238.56 | 855,134 | -4.14(-1.71%) |
Aug 01, 2022 | 242.68 | 245.24 | 240.27 | 242.71 | 718,770 | -2.60(-1.06%) |
Jul 29, 2022 | 237.35 | 245.90 | 236.46 | 245.31 | 1,156,383 | +7.74(+3.26%) |
Jul 28, 2022 | 233.58 | 237.91 | 228.06 | 237.57 | 1,572,060 | +6.50(+2.82%) |
Jul 27, 2022 | 239.17 | 243.15 | 224.51 | 231.07 | 2,601,022 | +20.21(+9.58%) |
Jul 26, 2022 | 209.94 | 213.94 | 209.26 | 210.86 | 1,517,071 | -0.51(-0.24%) |
Jul 25, 2022 | 212.19 | 213.08 | 210.08 | 211.37 | 726,982 | -1.58(-0.74%) |
Jul 22, 2022 | 212.00 | 215.57 | 211.42 | 212.95 | 1,129,073 | +1.06(+0.50%) |
Jul 21, 2022 | 207.30 | 212.54 | 205.65 | 211.89 | 884,018 | +4.46(+2.15%) |
Jul 20, 2022 | 205.60 | 208.48 | 200.58 | 207.43 | 1,197,937 | -0.52(-0.25%) |
Jul 19, 2022 | 199.45 | 208.68 | 199.05 | 207.95 | 1,099,108 | +11.24(+5.72%) |
Jul 18, 2022 | 199.05 | 199.99 | 195.98 | 196.71 | 586,274 | -1.59(-0.80%) |
Jul 15, 2022 | 194.34 | 199.22 | 193.13 | 198.29 | 1,084,288 | +6.41(+3.34%) |
Jul 14, 2022 | 187.35 | 192.26 | 186.65 | 191.88 | 547,077 | +1.66(+0.87%) |
Jul 13, 2022 | 187.07 | 192.26 | 185.37 | 190.22 | 787,772 | -0.50(-0.26%) |
Jul 12, 2022 | 192.32 | 194.51 | 189.62 | 190.72 | 467,810 | -2.28(-1.18%) |
Jul 11, 2022 | 191.50 | 195.54 | 191.11 | 193.00 | 710,024 | +0.68(+0.35%) |
Jul 08, 2022 | 194.09 | 194.70 | 191.29 | 192.31 | 612,538 | -2.69(-1.38%) |
Jul 07, 2022 | 192.95 | 195.77 | 192.20 | 195.00 | 690,052 | +2.27(+1.18%) |
Jul 06, 2022 | 192.78 | 194.78 | 191.17 | 192.74 | 617,281 | +0.91(+0.48%) |
Jul 05, 2022 | 188.29 | 192.06 | 187.25 | 191.82 | 637,361 | +0.87(+0.46%) |