Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 174.82 | 176.74 | 171.18 | 171.36 | 860,670 | -2.67(-1.53%) |
Sep 29, 2022 | 175.89 | 176.56 | 173.56 | 174.03 | 884,905 | -3.36(-1.90%) |
Sep 28, 2022 | 174.65 | 178.10 | 173.41 | 177.39 | 731,397 | +4.50(+2.60%) |
Sep 27, 2022 | 177.18 | 178.24 | 172.44 | 172.89 | 563,311 | -3.17(-1.80%) |
Sep 26, 2022 | 176.46 | 177.49 | 174.54 | 176.06 | 576,885 | -1.03(-0.58%) |
Sep 23, 2022 | 177.55 | 178.70 | 174.54 | 177.09 | 517,005 | -1.15(-0.64%) |
Sep 22, 2022 | 177.59 | 179.03 | 176.04 | 178.24 | 570,382 | -0.31(-0.17%) |
Sep 21, 2022 | 185.07 | 186.09 | 178.41 | 178.55 | 661,966 | -5.70(-3.09%) |
Sep 20, 2022 | 185.17 | 185.17 | 182.66 | 184.25 | 605,437 | -2.79(-1.49%) |
Sep 19, 2022 | 185.21 | 187.14 | 184.46 | 187.04 | 615,268 | -0.37(-0.20%) |
Sep 16, 2022 | 186.87 | 188.48 | 185.16 | 187.41 | 1,335,281 | -0.11(-0.06%) |
Sep 15, 2022 | 188.08 | 190.73 | 187.06 | 187.52 | 763,919 | +0.97(+0.52%) |
Sep 14, 2022 | 191.12 | 191.41 | 184.87 | 186.55 | 1,062,945 | -4.58(-2.39%) |
Sep 13, 2022 | 198.40 | 198.41 | 190.80 | 191.12 | 752,688 | -10.74(-5.32%) |
Sep 12, 2022 | 199.67 | 202.23 | 199.41 | 201.87 | 495,552 | +2.47(+1.24%) |
Sep 09, 2022 | 199.37 | 201.12 | 199.01 | 199.40 | 536,088 | +0.04(+0.02%) |
Sep 08, 2022 | 193.57 | 199.41 | 193.50 | 199.36 | 949,834 | +5.30(+2.73%) |
Sep 07, 2022 | 189.72 | 194.56 | 189.37 | 194.06 | 757,977 | +4.89(+2.58%) |
Sep 06, 2022 | 188.25 | 192.17 | 188.02 | 189.17 | 697,535 | +0.30(+0.16%) |
Sep 02, 2022 | 190.60 | 191.62 | 188.05 | 188.87 | 459,396 | -1.13(-0.59%) |
Sep 01, 2022 | 188.14 | 190.05 | 187.00 | 190.00 | 479,319 | +1.52(+0.81%) |
Aug 31, 2022 | 191.42 | 191.88 | 186.61 | 188.48 | 889,917 | -2.29(-1.20%) |
Aug 30, 2022 | 192.90 | 192.92 | 190.57 | 190.77 | 602,506 | -1.39(-0.72%) |
Aug 29, 2022 | 190.72 | 193.78 | 189.79 | 192.16 | 486,316 | +0.43(+0.22%) |
Aug 26, 2022 | 197.07 | 197.98 | 191.39 | 191.74 | 557,462 | -6.61(-3.33%) |
Aug 25, 2022 | 195.94 | 198.39 | 193.41 | 198.34 | 975,357 | +3.56(+1.83%) |
Aug 24, 2022 | 200.04 | 200.04 | 193.59 | 194.78 | 1,196,022 | -5.06(-2.53%) |
Aug 23, 2022 | 203.18 | 203.27 | 199.43 | 199.84 | 851,773 | -3.88(-1.91%) |
Aug 22, 2022 | 207.50 | 209.25 | 203.62 | 203.72 | 494,370 | -4.87(-2.33%) |
Aug 19, 2022 | 210.12 | 210.94 | 207.61 | 208.59 | 530,193 | -0.93(-0.44%) |
Aug 18, 2022 | 211.85 | 212.29 | 208.23 | 209.52 | 565,704 | -2.41(-1.14%) |
Aug 17, 2022 | 214.88 | 215.49 | 210.26 | 211.93 | 511,013 | -4.29(-1.98%) |
Aug 16, 2022 | 215.82 | 217.52 | 215.22 | 216.22 | 321,707 | -0.84(-0.38%) |
Aug 15, 2022 | 216.28 | 219.19 | 215.56 | 217.06 | 364,752 | +0.61(+0.28%) |
Aug 12, 2022 | 216.03 | 216.88 | 214.39 | 216.45 | 520,731 | +0.57(+0.26%) |
Aug 11, 2022 | 216.85 | 219.17 | 214.68 | 215.88 | 513,122 | -0.31(-0.14%) |
Aug 10, 2022 | 212.79 | 216.33 | 212.76 | 216.19 | 501,686 | +5.22(+2.48%) |
Aug 09, 2022 | 212.76 | 215.03 | 210.66 | 210.97 | 565,472 | -2.47(-1.16%) |
Aug 08, 2022 | 213.48 | 215.17 | 212.98 | 213.44 | 469,854 | +0.95(+0.45%) |
Aug 05, 2022 | 209.23 | 213.07 | 208.68 | 212.49 | 705,341 | +1.90(+0.90%) |
Aug 04, 2022 | 211.68 | 214.00 | 210.20 | 210.58 | 483,051 | -0.33(-0.15%) |
Aug 03, 2022 | 212.04 | 214.27 | 210.80 | 210.91 | 771,234 | +0.24(+0.11%) |
Aug 02, 2022 | 214.65 | 214.90 | 210.36 | 210.67 | 776,390 | -4.55(-2.11%) |
Aug 01, 2022 | 217.66 | 219.04 | 214.23 | 215.22 | 911,804 | -3.55(-1.62%) |
Jul 29, 2022 | 211.30 | 219.54 | 210.14 | 218.76 | 1,282,665 | +8.19(+3.89%) |
Jul 28, 2022 | 207.25 | 212.12 | 201.36 | 210.58 | 1,163,803 | +2.43(+1.17%) |
Jul 27, 2022 | 205.46 | 209.30 | 203.97 | 208.15 | 873,197 | +2.13(+1.03%) |
Jul 26, 2022 | 205.97 | 206.27 | 203.84 | 206.02 | 637,887 | +0.03(+0.01%) |
Jul 25, 2022 | 205.74 | 206.90 | 204.86 | 206.00 | 487,191 | +0.46(+0.22%) |
Jul 22, 2022 | 208.66 | 209.89 | 204.28 | 205.54 | 621,467 | -2.29(-1.10%) |
Jul 21, 2022 | 205.54 | 207.95 | 204.41 | 207.83 | 866,455 | +3.18(+1.55%) |
Jul 20, 2022 | 205.34 | 206.69 | 204.15 | 204.65 | 670,926 | -0.55(-0.27%) |
Jul 19, 2022 | 203.22 | 205.46 | 201.72 | 205.20 | 605,284 | +4.22(+2.10%) |
Jul 18, 2022 | 204.35 | 205.08 | 200.27 | 200.98 | 793,545 | -3.03(-1.48%) |
Jul 15, 2022 | 203.87 | 204.59 | 200.48 | 204.01 | 694,057 | +3.45(+1.72%) |
Jul 14, 2022 | 198.03 | 200.95 | 196.41 | 200.56 | 703,751 | +0.07(+0.03%) |
Jul 13, 2022 | 197.99 | 201.13 | 197.25 | 200.49 | 656,750 | +0.32(+0.16%) |
Jul 12, 2022 | 202.35 | 204.15 | 199.33 | 200.17 | 528,677 | -2.27(-1.12%) |
Jul 11, 2022 | 202.64 | 204.04 | 201.88 | 202.44 | 466,733 | -1.09(-0.54%) |
Jul 08, 2022 | 203.15 | 205.83 | 202.34 | 203.53 | 439,523 | -0.38(-0.18%) |
Jul 07, 2022 | 202.63 | 205.04 | 202.22 | 203.91 | 769,769 | +0.42(+0.21%) |
Jul 06, 2022 | 199.84 | 204.31 | 199.84 | 203.48 | 790,722 | +3.25(+1.62%) |
Jul 05, 2022 | 198.30 | 200.58 | 196.42 | 200.24 | 654,841 | -0.79(-0.39%) |