Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.23 | 176.23 | 172.94 | 173.04 | 139,485 | -2.99(-1.70%) |
Sep 29, 2022 | 178.12 | 178.81 | 174.93 | 176.03 | 98,612 | -2.88(-1.61%) |
Sep 28, 2022 | 177.65 | 179.58 | 176.29 | 178.91 | 139,812 | +2.03(+1.15%) |
Sep 27, 2022 | 180.86 | 181.70 | 176.49 | 176.88 | 93,422 | -3.11(-1.73%) |
Sep 26, 2022 | 180.60 | 181.65 | 179.31 | 179.98 | 107,562 | -0.87(-0.48%) |
Sep 23, 2022 | 182.44 | 182.44 | 178.72 | 180.86 | 112,904 | -2.69(-1.47%) |
Sep 22, 2022 | 183.73 | 184.60 | 183.14 | 183.55 | 103,924 | +0.07(+0.04%) |
Sep 21, 2022 | 185.26 | 186.61 | 183.48 | 183.49 | 56,910 | -0.93(-0.50%) |
Sep 20, 2022 | 184.46 | 184.76 | 183.02 | 184.41 | 56,617 | -0.85(-0.46%) |
Sep 19, 2022 | 183.46 | 185.26 | 183.23 | 185.26 | 107,983 | +1.31(+0.71%) |
Sep 16, 2022 | 182.62 | 184.21 | 182.62 | 183.95 | 46,172 | +0.40(+0.22%) |
Sep 15, 2022 | 184.84 | 184.84 | 183.07 | 183.55 | 70,927 | -1.29(-0.70%) |
Sep 14, 2022 | 185.65 | 185.76 | 183.87 | 184.84 | 67,072 | +0.04(+0.02%) |
Sep 13, 2022 | 189.04 | 189.36 | 184.40 | 184.80 | 50,131 | -5.90(-3.09%) |
Sep 12, 2022 | 190.66 | 191.29 | 190.17 | 190.70 | 112,982 | +0.46(+0.24%) |
Sep 09, 2022 | 189.30 | 191.38 | 188.38 | 190.24 | 33,551 | +1.62(+0.86%) |
Sep 08, 2022 | 188.14 | 189.04 | 186.43 | 188.62 | 105,557 | -0.13(-0.07%) |
Sep 07, 2022 | 185.72 | 188.97 | 185.72 | 188.76 | 123,678 | +3.22(+1.74%) |
Sep 06, 2022 | 187.29 | 188.18 | 185.31 | 185.54 | 102,052 | -1.48(-0.79%) |
Sep 02, 2022 | 190.51 | 191.20 | 186.34 | 187.02 | 69,957 | -2.31(-1.22%) |
Sep 01, 2022 | 187.65 | 189.33 | 186.66 | 189.33 | 72,757 | +1.16(+0.61%) |
Aug 31, 2022 | 189.69 | 190.19 | 188.09 | 188.18 | 60,664 | -0.95(-0.50%) |
Aug 30, 2022 | 191.62 | 191.62 | 188.85 | 189.12 | 44,736 | -2.08(-1.09%) |
Aug 29, 2022 | 190.64 | 192.15 | 189.75 | 191.21 | 70,895 | -0.21(-0.11%) |
Aug 26, 2022 | 196.15 | 196.15 | 191.30 | 191.41 | 33,878 | -4.20(-2.14%) |
Aug 25, 2022 | 194.96 | 195.61 | 194.22 | 195.61 | 22,634 | +0.65(+0.33%) |
Aug 24, 2022 | 194.65 | 195.28 | 194.12 | 194.96 | 23,502 | +0.45(+0.23%) |
Aug 23, 2022 | 194.87 | 194.87 | 194.06 | 194.51 | 58,541 | -0.93(-0.47%) |
Aug 22, 2022 | 196.80 | 196.80 | 195.09 | 195.44 | 41,257 | -1.98(-1.00%) |
Aug 19, 2022 | 197.09 | 198.02 | 196.92 | 197.42 | 29,285 | +0.03(+0.01%) |
Aug 18, 2022 | 197.21 | 197.71 | 196.26 | 197.39 | 113,965 | +0.26(+0.13%) |
Aug 17, 2022 | 197.45 | 197.78 | 196.86 | 197.13 | 69,033 | -0.91(-0.46%) |
Aug 16, 2022 | 196.45 | 198.50 | 196.45 | 198.04 | 224,465 | +1.50(+0.76%) |
Aug 15, 2022 | 194.33 | 196.65 | 194.33 | 196.54 | 72,426 | +1.94(+1.00%) |
Aug 12, 2022 | 193.94 | 194.63 | 192.99 | 194.60 | 84,678 | +1.68(+0.87%) |
Aug 11, 2022 | 193.94 | 194.80 | 192.51 | 192.91 | 120,467 | -0.19(-0.10%) |
Aug 10, 2022 | 193.43 | 193.43 | 192.37 | 193.11 | 55,198 | +1.43(+0.75%) |
Aug 09, 2022 | 191.85 | 192.44 | 191.46 | 191.67 | 30,129 | +0.14(+0.07%) |
Aug 08, 2022 | 191.99 | 192.88 | 191.14 | 191.53 | 40,684 | -0.05(-0.03%) |
Aug 05, 2022 | 190.94 | 191.72 | 190.03 | 191.58 | 68,257 | +0.12(+0.06%) |
Aug 04, 2022 | 192.16 | 192.80 | 191.00 | 191.46 | 94,874 | -0.89(-0.46%) |
Aug 03, 2022 | 190.75 | 192.67 | 190.34 | 192.35 | 61,319 | +1.74(+0.91%) |
Aug 02, 2022 | 191.85 | 192.24 | 190.37 | 190.61 | 105,473 | -1.54(-0.80%) |
Aug 01, 2022 | 189.49 | 192.84 | 189.49 | 192.15 | 137,321 | +2.16(+1.14%) |
Jul 29, 2022 | 190.38 | 190.38 | 189.26 | 189.99 | 84,577 | -1.83(-0.96%) |
Jul 28, 2022 | 189.67 | 192.07 | 188.97 | 191.83 | 54,512 | +2.29(+1.21%) |
Jul 27, 2022 | 188.70 | 189.97 | 186.82 | 189.53 | 57,514 | +0.58(+0.31%) |
Jul 26, 2022 | 187.48 | 189.21 | 187.10 | 188.95 | 44,867 | +1.09(+0.58%) |
Jul 25, 2022 | 186.80 | 188.21 | 186.80 | 187.86 | 63,302 | +1.38(+0.74%) |
Jul 22, 2022 | 185.43 | 186.85 | 185.43 | 186.49 | 68,604 | +1.62(+0.88%) |
Jul 21, 2022 | 184.40 | 185.52 | 183.78 | 184.86 | 70,017 | +0.20(+0.11%) |
Jul 20, 2022 | 186.34 | 186.34 | 183.87 | 184.66 | 58,815 | -1.90(-1.02%) |
Jul 19, 2022 | 185.71 | 186.83 | 185.64 | 186.56 | 136,153 | +2.20(+1.19%) |
Jul 18, 2022 | 186.61 | 186.61 | 183.96 | 184.36 | 44,864 | -1.71(-0.92%) |
Jul 15, 2022 | 186.75 | 186.91 | 185.37 | 186.07 | 54,568 | +0.48(+0.26%) |
Jul 14, 2022 | 183.83 | 185.77 | 183.54 | 185.60 | 91,215 | -0.84(-0.45%) |
Jul 13, 2022 | 185.95 | 187.89 | 185.34 | 186.44 | 93,493 | -0.26(-0.14%) |
Jul 12, 2022 | 186.99 | 188.97 | 186.18 | 186.69 | 84,638 | -0.22(-0.12%) |
Jul 11, 2022 | 187.06 | 187.92 | 186.46 | 186.91 | 59,180 | -0.21(-0.11%) |
Jul 08, 2022 | 187.53 | 188.57 | 186.74 | 187.12 | 60,309 | -0.32(-0.17%) |
Jul 07, 2022 | 187.51 | 187.75 | 186.55 | 187.44 | 108,194 | +0.38(+0.20%) |
Jul 06, 2022 | 187.58 | 188.41 | 186.53 | 187.06 | 143,400 | +0.26(+0.14%) |
Jul 05, 2022 | 187.79 | 187.79 | 184.16 | 186.80 | 483,430 | -2.14(-1.13%) |