Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 221.11 | 223.77 | 218.94 | 219.22 | 1,098,142 | -1.30(-0.59%) |
Sep 29, 2022 | 223.13 | 223.21 | 218.56 | 220.52 | 671,066 | -4.23(-1.88%) |
Sep 28, 2022 | 223.36 | 225.62 | 221.40 | 224.75 | 728,033 | +3.88(+1.75%) |
Sep 27, 2022 | 223.38 | 224.13 | 218.93 | 220.88 | 688,669 | -0.15(-0.07%) |
Sep 26, 2022 | 224.37 | 225.16 | 219.71 | 221.02 | 679,569 | -2.89(-1.29%) |
Sep 23, 2022 | 224.94 | 225.42 | 220.88 | 223.91 | 707,210 | -3.19(-1.41%) |
Sep 22, 2022 | 231.37 | 232.04 | 227.05 | 227.10 | 747,156 | -5.72(-2.46%) |
Sep 21, 2022 | 235.03 | 238.67 | 232.74 | 232.82 | 670,568 | -1.62(-0.69%) |
Sep 20, 2022 | 234.84 | 235.22 | 232.70 | 234.43 | 582,524 | -1.04(-0.44%) |
Sep 19, 2022 | 231.82 | 235.80 | 231.37 | 235.47 | 712,937 | +1.34(+0.57%) |
Sep 16, 2022 | 232.27 | 234.46 | 230.46 | 234.13 | 1,277,603 | +1.02(+0.44%) |
Sep 15, 2022 | 236.45 | 236.47 | 231.92 | 233.11 | 918,383 | -4.06(-1.71%) |
Sep 14, 2022 | 238.37 | 240.46 | 235.21 | 237.17 | 1,015,071 | -2.92(-1.21%) |
Sep 13, 2022 | 243.27 | 244.74 | 238.96 | 240.09 | 754,360 | -7.25(-2.93%) |
Sep 12, 2022 | 245.87 | 247.50 | 245.22 | 247.34 | 742,276 | +3.21(+1.31%) |
Sep 09, 2022 | 244.96 | 245.32 | 242.63 | 244.13 | 656,804 | -0.14(-0.06%) |
Sep 08, 2022 | 242.44 | 244.55 | 241.67 | 244.26 | 529,839 | +0.79(+0.32%) |
Sep 07, 2022 | 238.25 | 244.36 | 238.04 | 243.47 | 587,761 | +5.83(+2.45%) |
Sep 06, 2022 | 237.84 | 238.61 | 234.46 | 237.64 | 827,087 | -0.20(-0.08%) |
Sep 02, 2022 | 240.25 | 242.21 | 236.72 | 237.84 | 608,838 | -0.39(-0.16%) |
Sep 01, 2022 | 237.27 | 238.30 | 233.89 | 238.22 | 680,433 | +0.74(+0.31%) |
Aug 31, 2022 | 240.87 | 240.87 | 237.14 | 237.48 | 809,614 | -1.68(-0.70%) |
Aug 30, 2022 | 242.50 | 242.84 | 238.13 | 239.16 | 527,793 | -1.89(-0.79%) |
Aug 29, 2022 | 239.62 | 243.11 | 238.90 | 241.06 | 474,964 | -1.22(-0.50%) |
Aug 26, 2022 | 248.17 | 249.13 | 242.25 | 242.27 | 822,473 | -5.91(-2.38%) |
Aug 25, 2022 | 243.38 | 248.32 | 242.71 | 248.19 | 716,490 | +5.61(+2.31%) |
Aug 24, 2022 | 240.99 | 243.88 | 240.40 | 242.58 | 724,142 | +2.40(+1.00%) |
Aug 23, 2022 | 240.62 | 242.59 | 239.54 | 240.18 | 378,304 | -2.43(-1.00%) |
Aug 22, 2022 | 243.70 | 244.71 | 242.13 | 242.61 | 456,029 | -4.48(-1.81%) |
Aug 19, 2022 | 249.63 | 249.63 | 246.84 | 247.08 | 627,745 | -2.92(-1.17%) |
Aug 18, 2022 | 250.01 | 252.20 | 248.90 | 250.00 | 498,048 | +0.80(+0.32%) |
Aug 17, 2022 | 247.81 | 250.04 | 246.71 | 249.20 | 468,559 | -1.14(-0.46%) |
Aug 16, 2022 | 248.68 | 251.52 | 248.18 | 250.34 | 407,897 | +1.19(+0.48%) |
Aug 15, 2022 | 248.69 | 250.44 | 247.72 | 249.15 | 482,488 | -0.59(-0.23%) |
Aug 12, 2022 | 247.61 | 249.75 | 246.23 | 249.74 | 919,792 | +3.60(+1.46%) |
Aug 11, 2022 | 247.01 | 248.17 | 246.01 | 246.14 | 832,425 | -0.70(-0.28%) |
Aug 10, 2022 | 246.66 | 248.73 | 244.05 | 246.84 | 778,884 | +3.66(+1.50%) |
Aug 09, 2022 | 241.44 | 244.94 | 240.15 | 243.18 | 904,579 | +1.07(+0.44%) |
Aug 08, 2022 | 242.99 | 243.87 | 237.97 | 242.11 | 1,045,447 | -2.01(-0.82%) |
Aug 05, 2022 | 237.08 | 245.34 | 232.73 | 244.12 | 1,749,219 | +10.26(+4.39%) |
Aug 04, 2022 | 232.58 | 234.71 | 231.14 | 233.85 | 967,988 | +1.21(+0.52%) |
Aug 03, 2022 | 232.06 | 234.19 | 230.94 | 232.65 | 639,342 | +0.97(+0.42%) |
Aug 02, 2022 | 231.78 | 233.17 | 228.50 | 231.68 | 670,335 | +0.81(+0.35%) |
Aug 01, 2022 | 231.03 | 233.18 | 230.37 | 230.87 | 912,852 | -1.91(-0.82%) |
Jul 29, 2022 | 231.59 | 233.78 | 230.58 | 232.78 | 830,957 | +2.22(+0.96%) |
Jul 28, 2022 | 225.85 | 231.50 | 224.95 | 230.57 | 971,952 | +5.92(+2.64%) |
Jul 27, 2022 | 219.42 | 224.89 | 217.94 | 224.64 | 616,882 | +5.83(+2.67%) |
Jul 26, 2022 | 217.10 | 218.99 | 216.64 | 218.81 | 566,510 | +0.74(+0.34%) |
Jul 25, 2022 | 215.78 | 218.36 | 214.15 | 218.07 | 602,489 | +2.29(+1.06%) |
Jul 22, 2022 | 217.08 | 217.48 | 214.88 | 215.78 | 396,692 | -1.03(-0.48%) |
Jul 21, 2022 | 211.66 | 216.85 | 211.66 | 216.81 | 501,291 | +5.06(+2.39%) |
Jul 20, 2022 | 212.80 | 213.84 | 211.43 | 211.75 | 645,351 | -1.22(-0.57%) |
Jul 19, 2022 | 209.33 | 213.31 | 208.71 | 212.97 | 563,498 | +6.24(+3.02%) |
Jul 18, 2022 | 209.99 | 209.99 | 206.04 | 206.73 | 448,979 | -3.05(-1.46%) |
Jul 15, 2022 | 207.51 | 209.85 | 206.22 | 209.78 | 515,169 | +5.12(+2.50%) |
Jul 14, 2022 | 202.26 | 205.36 | 201.59 | 204.66 | 438,865 | -1.23(-0.60%) |
Jul 13, 2022 | 199.83 | 207.47 | 199.57 | 205.89 | 581,340 | +2.79(+1.37%) |
Jul 12, 2022 | 208.29 | 210.19 | 202.29 | 203.10 | 744,435 | -5.15(-2.47%) |
Jul 11, 2022 | 208.09 | 211.41 | 207.73 | 208.25 | 662,576 | -1.17(-0.56%) |
Jul 08, 2022 | 212.19 | 212.66 | 209.36 | 209.42 | 600,975 | -4.64(-2.17%) |
Jul 07, 2022 | 211.66 | 215.26 | 211.32 | 214.07 | 734,067 | +2.43(+1.15%) |
Jul 06, 2022 | 208.18 | 212.19 | 207.41 | 211.64 | 786,737 | +4.58(+2.21%) |
Jul 05, 2022 | 201.52 | 207.06 | 200.25 | 207.06 | 756,873 | +2.10(+1.02%) |