Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 214.93 | 217.85 | 213.42 | 214.30 | 273,875 | -1.77(-0.82%) |
Sep 29, 2022 | 217.38 | 217.38 | 212.37 | 216.07 | 271,942 | -1.95(-0.90%) |
Sep 28, 2022 | 218.33 | 219.53 | 214.54 | 218.02 | 378,618 | +0.44(+0.20%) |
Sep 27, 2022 | 220.75 | 222.19 | 216.73 | 217.59 | 336,464 | -1.90(-0.86%) |
Sep 26, 2022 | 221.94 | 224.25 | 219.37 | 219.49 | 295,147 | -3.30(-1.48%) |
Sep 23, 2022 | 225.72 | 226.10 | 218.26 | 222.78 | 305,919 | -5.06(-2.22%) |
Sep 22, 2022 | 226.22 | 232.54 | 222.51 | 227.84 | 548,648 | +2.82(+1.26%) |
Sep 21, 2022 | 230.47 | 234.60 | 224.93 | 225.02 | 320,533 | -0.22(-0.10%) |
Sep 20, 2022 | 225.90 | 225.90 | 223.29 | 225.24 | 200,968 | -1.74(-0.77%) |
Sep 19, 2022 | 223.34 | 227.03 | 222.97 | 226.98 | 266,885 | +2.42(+1.08%) |
Sep 16, 2022 | 224.06 | 225.02 | 220.11 | 224.56 | 529,264 | -0.18(-0.08%) |
Sep 15, 2022 | 224.34 | 227.17 | 223.18 | 224.75 | 402,926 | -0.55(-0.24%) |
Sep 14, 2022 | 221.56 | 226.58 | 220.75 | 225.30 | 408,931 | +3.46(+1.56%) |
Sep 13, 2022 | 224.70 | 226.69 | 221.09 | 221.84 | 596,781 | -5.52(-2.43%) |
Sep 12, 2022 | 227.97 | 228.74 | 226.59 | 227.36 | 515,401 | -0.29(-0.13%) |
Sep 09, 2022 | 224.72 | 228.60 | 224.72 | 227.65 | 393,166 | +3.01(+1.34%) |
Sep 08, 2022 | 224.98 | 226.19 | 222.92 | 224.64 | 555,755 | -0.45(-0.20%) |
Sep 07, 2022 | 220.44 | 225.87 | 220.15 | 225.09 | 451,605 | +3.45(+1.56%) |
Sep 06, 2022 | 221.10 | 222.44 | 220.06 | 221.63 | 607,066 | +2.21(+1.01%) |
Sep 02, 2022 | 222.28 | 225.34 | 218.59 | 219.43 | 905,557 | -0.66(-0.30%) |
Sep 01, 2022 | 221.80 | 222.50 | 218.48 | 220.09 | 445,194 | -2.69(-1.21%) |
Aug 31, 2022 | 224.22 | 225.64 | 221.88 | 222.77 | 712,197 | -1.27(-0.57%) |
Aug 30, 2022 | 228.58 | 228.58 | 223.89 | 224.04 | 364,055 | -4.02(-1.76%) |
Aug 29, 2022 | 226.60 | 230.21 | 225.01 | 228.07 | 382,630 | -0.45(-0.20%) |
Aug 26, 2022 | 234.12 | 235.54 | 228.40 | 228.52 | 346,240 | -5.21(-2.23%) |
Aug 25, 2022 | 231.52 | 233.75 | 230.75 | 233.73 | 394,989 | +3.32(+1.44%) |
Aug 24, 2022 | 228.35 | 230.93 | 228.11 | 230.41 | 258,941 | +3.07(+1.35%) |
Aug 23, 2022 | 227.21 | 227.76 | 225.69 | 227.34 | 199,832 | +1.11(+0.49%) |
Aug 22, 2022 | 224.51 | 226.61 | 224.35 | 226.23 | 340,581 | -0.48(-0.21%) |
Aug 19, 2022 | 227.58 | 228.85 | 225.51 | 226.71 | 225,206 | -1.24(-0.54%) |
Aug 18, 2022 | 228.22 | 230.59 | 227.53 | 227.95 | 190,043 | +0.59(+0.26%) |
Aug 17, 2022 | 223.00 | 227.96 | 222.86 | 227.37 | 357,230 | +2.53(+1.13%) |
Aug 16, 2022 | 223.18 | 225.85 | 222.64 | 224.83 | 252,640 | +0.94(+0.42%) |
Aug 15, 2022 | 220.03 | 224.78 | 220.03 | 223.89 | 207,640 | +2.02(+0.91%) |
Aug 12, 2022 | 219.13 | 222.07 | 218.09 | 221.87 | 164,969 | +3.00(+1.37%) |
Aug 11, 2022 | 219.52 | 220.93 | 217.94 | 218.87 | 190,914 | +0.31(+0.14%) |
Aug 10, 2022 | 219.39 | 219.97 | 216.13 | 218.56 | 302,027 | +1.47(+0.68%) |
Aug 09, 2022 | 216.56 | 218.03 | 214.92 | 217.08 | 425,825 | +2.31(+1.08%) |
Aug 08, 2022 | 219.39 | 223.35 | 213.38 | 214.77 | 403,727 | -4.32(-1.97%) |
Aug 05, 2022 | 219.10 | 221.43 | 215.68 | 219.10 | 404,531 | -1.18(-0.54%) |
Aug 04, 2022 | 211.79 | 228.58 | 211.72 | 220.28 | 751,159 | +9.74(+4.63%) |
Aug 03, 2022 | 209.24 | 211.49 | 204.44 | 210.54 | 220,289 | +1.17(+0.56%) |
Aug 02, 2022 | 211.07 | 211.07 | 207.58 | 209.36 | 309,911 | -0.16(-0.08%) |
Aug 01, 2022 | 208.99 | 210.04 | 205.60 | 209.53 | 223,409 | +0.77(+0.37%) |
Jul 29, 2022 | 205.56 | 209.20 | 204.85 | 208.76 | 229,495 | +4.20(+2.05%) |
Jul 28, 2022 | 202.87 | 204.66 | 200.10 | 204.56 | 247,130 | +2.03(+1.00%) |
Jul 27, 2022 | 203.13 | 203.87 | 200.49 | 202.53 | 263,701 | -0.16(-0.08%) |
Jul 26, 2022 | 202.73 | 204.05 | 201.83 | 202.69 | 181,486 | -0.04(-0.02%) |
Jul 25, 2022 | 201.41 | 205.44 | 201.39 | 202.73 | 214,524 | +1.78(+0.89%) |
Jul 22, 2022 | 202.53 | 203.65 | 200.28 | 200.95 | 202,656 | -0.02(-0.01%) |
Jul 21, 2022 | 200.14 | 201.41 | 198.71 | 200.97 | 193,918 | -0.14(-0.07%) |
Jul 20, 2022 | 199.76 | 202.15 | 197.69 | 201.11 | 196,466 | +1.71(+0.86%) |
Jul 19, 2022 | 194.27 | 199.61 | 194.22 | 199.40 | 441,472 | +5.09(+2.62%) |
Jul 18, 2022 | 197.62 | 199.64 | 193.67 | 194.31 | 295,896 | -2.69(-1.37%) |
Jul 15, 2022 | 198.72 | 199.55 | 195.81 | 197.00 | 237,966 | +0.46(+0.24%) |
Jul 14, 2022 | 196.74 | 198.39 | 195.37 | 196.54 | 317,353 | -3.94(-1.96%) |
Jul 13, 2022 | 201.70 | 205.05 | 200.20 | 200.48 | 269,868 | -3.80(-1.86%) |
Jul 12, 2022 | 206.99 | 209.14 | 203.63 | 204.28 | 394,738 | -3.50(-1.69%) |
Jul 11, 2022 | 206.59 | 209.49 | 205.08 | 207.78 | 199,035 | +0.14(+0.07%) |
Jul 08, 2022 | 210.20 | 211.20 | 207.28 | 207.64 | 273,475 | -1.57(-0.75%) |
Jul 07, 2022 | 207.03 | 210.04 | 206.96 | 209.21 | 283,868 | +2.95(+1.43%) |
Jul 06, 2022 | 202.16 | 209.11 | 200.89 | 206.26 | 339,596 | +4.23(+2.09%) |
Jul 05, 2022 | 209.37 | 209.87 | 198.37 | 202.04 | 521,227 | -10.69(-5.02%) |