Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 164.62 | 166.22 | 162.59 | 162.75 | 1,786,654 | -1.41(-0.86%) |
Sep 29, 2022 | 164.94 | 165.91 | 163.10 | 164.16 | 1,766,885 | -0.79(-0.48%) |
Sep 28, 2022 | 162.08 | 165.76 | 161.13 | 164.96 | 1,970,988 | +3.00(+1.85%) |
Sep 27, 2022 | 166.26 | 167.19 | 160.87 | 161.95 | 1,938,629 | -3.42(-2.07%) |
Sep 26, 2022 | 165.75 | 166.26 | 163.43 | 165.37 | 1,301,614 | -1.01(-0.61%) |
Sep 23, 2022 | 168.14 | 169.19 | 164.24 | 166.38 | 1,377,587 | -2.07(-1.23%) |
Sep 22, 2022 | 168.33 | 169.79 | 166.57 | 168.45 | 1,354,106 | +1.19(+0.71%) |
Sep 21, 2022 | 171.42 | 172.48 | 167.20 | 167.25 | 1,504,186 | -4.80(-2.79%) |
Sep 20, 2022 | 173.92 | 174.43 | 170.14 | 172.05 | 1,071,003 | -3.19(-1.82%) |
Sep 19, 2022 | 175.28 | 175.30 | 173.39 | 175.24 | 892,355 | -0.77(-0.44%) |
Sep 16, 2022 | 175.60 | 178.09 | 174.52 | 176.01 | 1,859,818 | +0.73(+0.41%) |
Sep 15, 2022 | 176.38 | 178.42 | 175.10 | 175.28 | 1,541,251 | -0.49(-0.28%) |
Sep 14, 2022 | 179.84 | 179.84 | 174.34 | 175.77 | 2,020,767 | -2.55(-1.43%) |
Sep 13, 2022 | 181.71 | 183.48 | 177.87 | 178.32 | 2,098,311 | -5.63(-3.06%) |
Sep 12, 2022 | 184.85 | 185.77 | 183.48 | 183.96 | 1,038,090 | -1.02(-0.55%) |
Sep 09, 2022 | 185.57 | 185.57 | 182.98 | 184.98 | 1,781,775 | -0.61(-0.33%) |
Sep 08, 2022 | 182.65 | 186.04 | 182.38 | 185.58 | 1,070,787 | +2.43(+1.32%) |
Sep 07, 2022 | 180.00 | 183.28 | 179.96 | 183.16 | 1,352,557 | +2.11(+1.17%) |
Sep 06, 2022 | 178.71 | 182.59 | 177.93 | 181.04 | 1,823,472 | +3.05(+1.72%) |
Sep 02, 2022 | 183.70 | 184.00 | 177.34 | 177.99 | 1,653,679 | -4.32(-2.37%) |
Sep 01, 2022 | 177.82 | 182.42 | 177.38 | 182.32 | 1,862,937 | +3.48(+1.95%) |
Aug 31, 2022 | 180.31 | 181.25 | 178.42 | 178.83 | 1,935,424 | +0.38(+0.22%) |
Aug 30, 2022 | 180.10 | 180.86 | 177.25 | 178.45 | 1,761,418 | -0.19(-0.11%) |
Aug 29, 2022 | 178.91 | 180.22 | 177.65 | 178.64 | 1,269,400 | -0.87(-0.48%) |
Aug 26, 2022 | 182.43 | 183.24 | 179.35 | 179.51 | 1,155,612 | -2.54(-1.40%) |
Aug 25, 2022 | 182.82 | 184.21 | 180.92 | 182.05 | 891,596 | +0.21(+0.12%) |
Aug 24, 2022 | 181.01 | 182.39 | 180.26 | 181.84 | 1,080,483 | +1.12(+0.62%) |
Aug 23, 2022 | 182.15 | 182.15 | 180.25 | 180.72 | 1,194,595 | -1.84(-1.01%) |
Aug 22, 2022 | 184.64 | 186.50 | 182.22 | 182.56 | 1,102,454 | -2.18(-1.18%) |
Aug 19, 2022 | 188.76 | 188.89 | 184.34 | 184.74 | 2,044,213 | -5.35(-2.81%) |
Aug 18, 2022 | 189.34 | 191.29 | 189.25 | 190.09 | 1,182,443 | +1.34(+0.71%) |
Aug 17, 2022 | 186.03 | 188.86 | 184.70 | 188.74 | 1,587,204 | +0.91(+0.48%) |
Aug 16, 2022 | 183.98 | 188.02 | 182.91 | 187.84 | 1,505,320 | +2.90(+1.57%) |
Aug 15, 2022 | 182.82 | 187.65 | 182.82 | 184.94 | 1,063,431 | -0.28(-0.15%) |
Aug 12, 2022 | 182.85 | 185.35 | 181.56 | 185.22 | 1,581,305 | +3.27(+1.80%) |
Aug 11, 2022 | 181.54 | 184.61 | 180.57 | 181.95 | 2,155,203 | +0.57(+0.31%) |
Aug 10, 2022 | 186.82 | 186.82 | 180.03 | 181.38 | 2,522,150 | -4.16(-2.24%) |
Aug 09, 2022 | 184.70 | 186.13 | 183.81 | 185.54 | 800,091 | +1.36(+0.74%) |
Aug 08, 2022 | 186.56 | 186.67 | 182.31 | 184.18 | 811,752 | -0.63(-0.34%) |
Aug 05, 2022 | 182.83 | 184.87 | 182.30 | 184.81 | 1,285,035 | +1.94(+1.06%) |
Aug 04, 2022 | 181.02 | 185.19 | 181.02 | 182.87 | 1,181,999 | +2.09(+1.16%) |
Aug 03, 2022 | 181.66 | 182.24 | 179.26 | 180.78 | 1,074,959 | +0.20(+0.11%) |
Aug 02, 2022 | 179.11 | 181.82 | 178.22 | 180.58 | 1,161,828 | +1.62(+0.90%) |
Aug 01, 2022 | 180.58 | 181.75 | 177.25 | 178.96 | 1,638,888 | -3.41(-1.87%) |
Jul 29, 2022 | 181.81 | 183.40 | 180.88 | 182.37 | 1,633,129 | -0.04(-0.02%) |
Jul 28, 2022 | 178.69 | 183.17 | 175.27 | 182.41 | 1,954,735 | +3.23(+1.80%) |
Jul 27, 2022 | 184.48 | 185.35 | 177.56 | 179.18 | 2,537,607 | -7.12(-3.82%) |
Jul 26, 2022 | 186.91 | 187.93 | 185.48 | 186.30 | 1,298,202 | -0.62(-0.33%) |
Jul 25, 2022 | 186.96 | 188.10 | 185.64 | 186.92 | 1,358,135 | -0.02(-0.01%) |
Jul 22, 2022 | 187.81 | 188.83 | 185.52 | 186.94 | 1,040,440 | -1.20(-0.64%) |
Jul 21, 2022 | 187.01 | 188.16 | 185.92 | 188.14 | 1,133,714 | +1.50(+0.80%) |
Jul 20, 2022 | 187.67 | 188.51 | 185.46 | 186.64 | 1,526,085 | +0.30(+0.16%) |
Jul 19, 2022 | 185.10 | 187.14 | 183.67 | 186.34 | 1,470,528 | +3.09(+1.69%) |
Jul 18, 2022 | 185.21 | 185.85 | 182.84 | 183.25 | 1,055,172 | -1.37(-0.74%) |
Jul 15, 2022 | 182.93 | 184.94 | 181.72 | 184.62 | 1,925,506 | +2.20(+1.21%) |
Jul 14, 2022 | 183.57 | 184.37 | 181.03 | 182.42 | 1,706,380 | -3.68(-1.98%) |
Jul 13, 2022 | 184.14 | 187.92 | 184.05 | 186.09 | 830,910 | +0.35(+0.19%) |
Jul 12, 2022 | 190.65 | 192.14 | 185.16 | 185.74 | 1,049,550 | -4.73(-2.48%) |
Jul 11, 2022 | 191.58 | 191.99 | 189.01 | 190.47 | 873,271 | -0.51(-0.27%) |
Jul 08, 2022 | 189.76 | 193.08 | 189.57 | 190.98 | 1,389,747 | +0.11(+0.06%) |
Jul 07, 2022 | 187.33 | 191.31 | 186.97 | 190.87 | 1,399,112 | +4.41(+2.36%) |
Jul 06, 2022 | 188.16 | 189.21 | 185.52 | 186.47 | 1,229,140 | -0.37(-0.20%) |
Jul 05, 2022 | 186.12 | 186.96 | 182.42 | 186.83 | 1,166,967 | +0.07(+0.04%) |