Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.21 | 168.73 | 164.73 | 166.47 | 91,230 | +0.50(+0.30%) |
Sep 29, 2022 | 164.30 | 166.14 | 163.02 | 165.97 | 55,378 | -0.03(-0.02%) |
Sep 28, 2022 | 166.16 | 167.46 | 164.28 | 166.00 | 54,870 | +1.76(+1.07%) |
Sep 27, 2022 | 166.31 | 168.75 | 163.13 | 164.24 | 47,515 | -1.32(-0.80%) |
Sep 26, 2022 | 167.66 | 171.41 | 165.16 | 165.56 | 68,870 | -3.66(-2.16%) |
Sep 23, 2022 | 168.01 | 169.27 | 165.92 | 169.22 | 50,657 | +0.30(+0.18%) |
Sep 22, 2022 | 170.77 | 170.77 | 167.24 | 168.92 | 47,988 | -3.16(-1.83%) |
Sep 21, 2022 | 174.24 | 176.21 | 171.96 | 172.08 | 39,921 | -0.59(-0.34%) |
Sep 20, 2022 | 170.00 | 172.73 | 169.08 | 172.67 | 56,553 | +0.78(+0.45%) |
Sep 19, 2022 | 167.80 | 172.15 | 167.80 | 171.89 | 42,314 | +2.99(+1.77%) |
Sep 16, 2022 | 168.32 | 169.19 | 165.77 | 168.90 | 139,569 | -0.25(-0.15%) |
Sep 15, 2022 | 171.12 | 173.46 | 168.46 | 169.15 | 51,559 | -3.20(-1.85%) |
Sep 14, 2022 | 174.07 | 175.79 | 170.60 | 172.34 | 53,115 | -1.10(-0.63%) |
Sep 13, 2022 | 177.08 | 177.08 | 172.81 | 173.44 | 51,976 | -6.65(-3.69%) |
Sep 12, 2022 | 179.42 | 181.36 | 178.25 | 180.09 | 35,434 | +1.08(+0.60%) |
Sep 09, 2022 | 176.67 | 179.15 | 174.50 | 179.01 | 39,530 | +2.80(+1.59%) |
Sep 08, 2022 | 174.83 | 176.79 | 173.31 | 176.21 | 37,022 | -0.26(-0.15%) |
Sep 07, 2022 | 173.29 | 176.76 | 173.29 | 176.47 | 42,067 | +3.21(+1.85%) |
Sep 06, 2022 | 172.61 | 173.26 | 170.04 | 173.26 | 49,526 | +0.34(+0.19%) |
Sep 02, 2022 | 176.73 | 177.15 | 171.32 | 172.93 | 38,532 | -1.99(-1.14%) |
Sep 01, 2022 | 177.70 | 177.70 | 173.88 | 174.91 | 46,263 | -3.15(-1.77%) |
Aug 31, 2022 | 178.64 | 179.48 | 177.56 | 178.06 | 49,635 | -1.14(-0.63%) |
Aug 30, 2022 | 181.75 | 181.75 | 178.09 | 179.20 | 44,907 | -1.24(-0.68%) |
Aug 29, 2022 | 179.13 | 180.81 | 178.42 | 180.44 | 38,269 | -0.44(-0.24%) |
Aug 26, 2022 | 185.79 | 186.37 | 180.32 | 180.87 | 43,082 | -5.41(-2.91%) |
Aug 25, 2022 | 185.19 | 186.86 | 184.56 | 186.28 | 53,435 | +1.85(+1.00%) |
Aug 24, 2022 | 183.04 | 185.27 | 181.93 | 184.44 | 37,774 | +0.46(+0.25%) |
Aug 23, 2022 | 186.64 | 187.92 | 183.94 | 183.98 | 40,657 | -3.40(-1.81%) |
Aug 22, 2022 | 189.01 | 189.96 | 186.73 | 187.38 | 41,167 | -3.63(-1.90%) |
Aug 19, 2022 | 192.66 | 192.66 | 190.25 | 191.01 | 62,072 | -2.13(-1.10%) |
Aug 18, 2022 | 194.02 | 194.73 | 192.36 | 193.14 | 58,357 | -1.54(-0.79%) |
Aug 17, 2022 | 194.48 | 195.69 | 192.89 | 194.68 | 34,073 | -1.59(-0.81%) |
Aug 16, 2022 | 195.51 | 196.79 | 194.90 | 196.27 | 41,587 | +0.77(+0.39%) |
Aug 15, 2022 | 193.13 | 196.38 | 192.21 | 195.50 | 36,262 | +2.57(+1.33%) |
Aug 12, 2022 | 192.69 | 193.25 | 191.54 | 192.93 | 70,361 | +1.64(+0.86%) |
Aug 11, 2022 | 192.74 | 193.57 | 190.48 | 191.29 | 40,062 | +0.29(+0.15%) |
Aug 10, 2022 | 192.50 | 193.42 | 190.57 | 191.01 | 60,541 | +1.28(+0.68%) |
Aug 09, 2022 | 191.19 | 192.58 | 188.62 | 189.72 | 63,206 | -0.64(-0.34%) |
Aug 08, 2022 | 190.52 | 192.47 | 189.16 | 190.36 | 54,868 | +0.30(+0.16%) |
Aug 05, 2022 | 189.44 | 190.53 | 188.37 | 190.07 | 46,426 | +0.03(+0.02%) |
Aug 04, 2022 | 192.69 | 192.69 | 189.38 | 190.04 | 75,764 | -1.55(-0.81%) |
Aug 03, 2022 | 190.44 | 192.58 | 188.74 | 191.59 | 64,329 | +1.75(+0.92%) |
Aug 02, 2022 | 194.31 | 194.31 | 188.78 | 189.84 | 64,229 | -5.03(-2.58%) |
Aug 01, 2022 | 191.84 | 196.54 | 191.34 | 194.87 | 60,921 | +1.36(+0.70%) |
Jul 29, 2022 | 190.94 | 194.26 | 189.19 | 193.50 | 85,436 | +2.38(+1.25%) |
Jul 28, 2022 | 189.15 | 191.66 | 188.28 | 191.12 | 90,108 | +1.57(+0.83%) |
Jul 27, 2022 | 188.41 | 190.30 | 186.32 | 189.55 | 52,762 | +2.06(+1.10%) |
Jul 26, 2022 | 186.14 | 187.78 | 184.24 | 187.50 | 51,643 | +1.93(+1.04%) |
Jul 25, 2022 | 186.25 | 187.33 | 183.80 | 185.57 | 75,267 | -1.57(-0.84%) |
Jul 22, 2022 | 186.68 | 187.47 | 185.05 | 187.14 | 67,980 | +1.07(+0.57%) |
Jul 21, 2022 | 182.12 | 186.23 | 181.58 | 186.08 | 74,542 | +1.80(+0.98%) |
Jul 20, 2022 | 181.18 | 185.02 | 180.00 | 184.28 | 75,222 | +2.56(+1.41%) |
Jul 19, 2022 | 174.91 | 182.08 | 174.91 | 181.72 | 114,742 | +8.00(+4.61%) |
Jul 18, 2022 | 174.95 | 177.17 | 172.84 | 173.72 | 78,537 | -0.80(-0.46%) |
Jul 15, 2022 | 175.03 | 176.77 | 173.96 | 174.52 | 93,792 | +1.82(+1.05%) |
Jul 14, 2022 | 176.92 | 179.33 | 170.30 | 172.70 | 109,978 | -3.37(-1.91%) |
Jul 13, 2022 | 174.62 | 178.34 | 173.84 | 176.07 | 61,403 | -1.22(-0.69%) |
Jul 12, 2022 | 176.85 | 177.92 | 175.07 | 177.28 | 156,295 | +1.89(+1.08%) |
Jul 11, 2022 | 175.43 | 177.07 | 174.45 | 175.40 | 59,887 | -0.95(-0.54%) |
Jul 08, 2022 | 176.14 | 180.27 | 175.27 | 176.35 | 109,304 | -1.10(-0.62%) |
Jul 07, 2022 | 173.12 | 178.71 | 170.76 | 177.44 | 126,845 | +6.44(+3.77%) |
Jul 06, 2022 | 171.21 | 172.91 | 169.07 | 171.00 | 98,854 | -1.08(-0.63%) |
Jul 05, 2022 | 168.28 | 172.53 | 165.71 | 172.08 | 129,504 | +1.68(+0.99%) |