Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 150.70 | 152.56 | 148.31 | 149.62 | 819,382 | -1.86(-1.23%) |
Sep 29, 2022 | 150.48 | 153.33 | 147.85 | 151.48 | 790,899 | -2.09(-1.36%) |
Sep 28, 2022 | 150.46 | 155.04 | 148.67 | 153.57 | 506,921 | +4.81(+3.23%) |
Sep 27, 2022 | 151.60 | 152.88 | 144.67 | 148.77 | 982,163 | -0.85(-0.57%) |
Sep 26, 2022 | 153.59 | 157.18 | 149.47 | 149.62 | 890,713 | -5.09(-3.29%) |
Sep 23, 2022 | 155.94 | 156.61 | 151.11 | 154.71 | 644,357 | -3.84(-2.42%) |
Sep 22, 2022 | 167.87 | 168.29 | 158.44 | 158.55 | 775,866 | -8.48(-5.08%) |
Sep 21, 2022 | 169.06 | 173.53 | 166.72 | 167.03 | 685,915 | -0.50(-0.30%) |
Sep 20, 2022 | 168.43 | 169.88 | 165.11 | 167.54 | 564,397 | -3.04(-1.78%) |
Sep 19, 2022 | 167.62 | 172.89 | 167.34 | 170.58 | 482,817 | +0.24(+0.14%) |
Sep 16, 2022 | 174.10 | 174.10 | 168.37 | 170.34 | 1,232,118 | -6.83(-3.85%) |
Sep 15, 2022 | 175.56 | 183.19 | 174.88 | 177.17 | 493,365 | +1.52(+0.86%) |
Sep 14, 2022 | 176.52 | 177.06 | 172.55 | 175.65 | 622,055 | -0.57(-0.33%) |
Sep 13, 2022 | 178.28 | 180.00 | 175.80 | 176.23 | 735,033 | -9.87(-5.30%) |
Sep 12, 2022 | 182.94 | 187.33 | 181.71 | 186.09 | 499,182 | +4.01(+2.20%) |
Sep 09, 2022 | 183.14 | 185.14 | 181.82 | 182.08 | 524,486 | +2.66(+1.48%) |
Sep 08, 2022 | 170.70 | 180.34 | 170.07 | 179.43 | 807,742 | +5.65(+3.25%) |
Sep 07, 2022 | 165.60 | 173.99 | 165.39 | 173.78 | 918,999 | +6.95(+4.16%) |
Sep 06, 2022 | 171.68 | 171.68 | 164.60 | 166.83 | 1,153,715 | -2.88(-1.70%) |
Sep 02, 2022 | 173.58 | 173.90 | 168.42 | 169.72 | 559,808 | -0.48(-0.28%) |
Sep 01, 2022 | 170.75 | 170.75 | 166.91 | 170.19 | 597,990 | -2.58(-1.49%) |
Aug 31, 2022 | 175.82 | 177.52 | 172.35 | 172.77 | 567,669 | -2.19(-1.25%) |
Aug 30, 2022 | 178.30 | 178.99 | 172.81 | 174.96 | 516,424 | -1.46(-0.83%) |
Aug 29, 2022 | 179.18 | 180.27 | 175.32 | 176.41 | 635,009 | -3.07(-1.71%) |
Aug 26, 2022 | 191.41 | 191.90 | 179.47 | 179.49 | 1,590,684 | -9.62(-5.09%) |
Aug 25, 2022 | 186.21 | 190.25 | 185.27 | 189.11 | 787,129 | +3.94(+2.13%) |
Aug 24, 2022 | 184.04 | 187.83 | 183.96 | 185.16 | 431,737 | +0.78(+0.42%) |
Aug 23, 2022 | 183.60 | 187.19 | 183.60 | 184.38 | 429,020 | +0.70(+0.38%) |
Aug 22, 2022 | 186.02 | 186.02 | 181.65 | 183.68 | 663,220 | -4.55(-2.42%) |
Aug 19, 2022 | 195.10 | 195.53 | 186.99 | 188.22 | 911,061 | -11.58(-5.80%) |
Aug 18, 2022 | 198.47 | 200.54 | 197.51 | 199.81 | 656,780 | -0.11(-0.05%) |
Aug 17, 2022 | 201.77 | 202.98 | 198.42 | 199.92 | 442,635 | -5.31(-2.59%) |
Aug 16, 2022 | 202.38 | 206.58 | 199.00 | 205.23 | 410,616 | +2.36(+1.16%) |
Aug 15, 2022 | 201.69 | 203.86 | 200.45 | 202.87 | 886,441 | -1.66(-0.81%) |
Aug 12, 2022 | 202.81 | 204.69 | 199.41 | 204.53 | 325,569 | +4.31(+2.15%) |
Aug 11, 2022 | 198.17 | 202.89 | 196.68 | 200.22 | 554,052 | +4.88(+2.50%) |
Aug 10, 2022 | 190.84 | 199.19 | 189.19 | 195.34 | 621,728 | +10.05(+5.42%) |
Aug 09, 2022 | 186.71 | 186.72 | 183.55 | 185.29 | 449,502 | -1.75(-0.94%) |
Aug 08, 2022 | 185.86 | 190.88 | 185.86 | 187.05 | 417,222 | +1.48(+0.80%) |
Aug 05, 2022 | 182.84 | 189.46 | 182.60 | 185.57 | 405,743 | +0.92(+0.50%) |
Aug 04, 2022 | 185.96 | 186.28 | 183.05 | 184.65 | 450,036 | -2.24(-1.20%) |
Aug 03, 2022 | 184.09 | 188.00 | 184.09 | 186.89 | 477,990 | +3.54(+1.93%) |
Aug 02, 2022 | 181.61 | 185.23 | 179.38 | 183.35 | 491,555 | +1.75(+0.97%) |
Aug 01, 2022 | 182.47 | 183.54 | 177.56 | 181.60 | 1,017,019 | -2.28(-1.24%) |
Jul 29, 2022 | 184.12 | 186.26 | 182.58 | 183.88 | 553,373 | +0.11(+0.06%) |
Jul 28, 2022 | 177.87 | 183.85 | 176.09 | 183.77 | 859,842 | +5.46(+3.06%) |
Jul 27, 2022 | 174.38 | 179.50 | 173.59 | 178.31 | 1,113,973 | +5.45(+3.15%) |
Jul 26, 2022 | 176.70 | 177.97 | 172.55 | 172.85 | 861,484 | -6.35(-3.54%) |
Jul 25, 2022 | 175.82 | 180.02 | 173.47 | 179.21 | 1,199,677 | +5.46(+3.14%) |
Jul 22, 2022 | 179.35 | 181.66 | 170.58 | 173.74 | 1,058,078 | -5.61(-3.13%) |
Jul 21, 2022 | 184.29 | 186.32 | 177.29 | 179.35 | 1,286,499 | -5.99(-3.23%) |
Jul 20, 2022 | 183.95 | 187.38 | 181.37 | 185.34 | 1,535,296 | +0.35(+0.19%) |
Jul 19, 2022 | 176.87 | 185.61 | 169.87 | 184.99 | 4,580,313 | -8.73(-4.51%) |
Jul 18, 2022 | 194.54 | 200.71 | 192.13 | 193.73 | 1,108,566 | +4.49(+2.37%) |
Jul 15, 2022 | 185.46 | 190.17 | 181.27 | 189.23 | 743,034 | +8.13(+4.49%) |
Jul 14, 2022 | 180.88 | 182.37 | 176.03 | 181.10 | 921,510 | -5.44(-2.92%) |
Jul 13, 2022 | 181.74 | 187.29 | 178.44 | 186.54 | 642,454 | -0.04(-0.02%) |
Jul 12, 2022 | 185.66 | 190.90 | 183.25 | 186.58 | 515,700 | +0.68(+0.37%) |
Jul 11, 2022 | 187.84 | 189.19 | 184.83 | 185.90 | 446,797 | -5.20(-2.72%) |
Jul 08, 2022 | 190.16 | 192.84 | 186.34 | 191.10 | 500,094 | +0.16(+0.08%) |
Jul 07, 2022 | 186.45 | 191.55 | 186.45 | 190.94 | 498,749 | +7.33(+3.99%) |
Jul 06, 2022 | 184.97 | 189.32 | 180.95 | 183.61 | 512,005 | -3.52(-1.88%) |
Jul 05, 2022 | 176.17 | 187.27 | 174.49 | 187.13 | 531,158 | +5.25(+2.89%) |