Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 178.30 | 184.92 | 174.54 | 178.14 | 2,126,611 | +3.98(+2.29%) |
Sep 29, 2022 | 182.50 | 184.53 | 171.00 | 174.16 | 2,435,191 | -13.21(-7.05%) |
Sep 28, 2022 | 181.34 | 188.94 | 178.15 | 187.37 | 2,386,448 | +7.15(+3.97%) |
Sep 27, 2022 | 189.00 | 193.24 | 176.00 | 180.22 | 3,236,356 | -1.36(-0.75%) |
Sep 26, 2022 | 177.11 | 186.91 | 177.11 | 181.58 | 3,579,576 | +5.01(+2.84%) |
Sep 23, 2022 | 167.46 | 176.98 | 167.11 | 176.57 | 2,294,860 | +5.49(+3.21%) |
Sep 22, 2022 | 174.19 | 181.98 | 170.17 | 171.08 | 2,196,584 | -4.75(-2.70%) |
Sep 21, 2022 | 185.23 | 187.82 | 175.78 | 175.83 | 1,821,858 | -7.66(-4.17%) |
Sep 20, 2022 | 193.75 | 194.92 | 181.78 | 183.49 | 2,099,250 | -13.79(-6.99%) |
Sep 19, 2022 | 196.02 | 201.19 | 195.39 | 197.28 | 1,344,787 | -2.89(-1.44%) |
Sep 16, 2022 | 203.71 | 203.71 | 199.00 | 200.17 | 1,771,786 | -8.50(-4.07%) |
Sep 15, 2022 | 211.43 | 218.09 | 207.44 | 208.67 | 1,071,321 | -3.83(-1.80%) |
Sep 14, 2022 | 213.95 | 215.95 | 207.31 | 212.50 | 1,696,592 | -0.69(-0.32%) |
Sep 13, 2022 | 222.50 | 225.27 | 212.92 | 213.19 | 1,646,765 | -19.54(-8.40%) |
Sep 12, 2022 | 241.00 | 244.14 | 229.60 | 232.73 | 774,901 | -5.27(-2.21%) |
Sep 09, 2022 | 235.85 | 238.73 | 233.20 | 238.00 | 466,491 | +4.77(+2.05%) |
Sep 08, 2022 | 226.01 | 233.36 | 224.33 | 233.23 | 639,489 | +3.34(+1.45%) |
Sep 07, 2022 | 224.69 | 231.93 | 224.35 | 229.89 | 721,099 | +4.38(+1.94%) |
Sep 06, 2022 | 222.97 | 226.72 | 220.00 | 225.51 | 750,501 | +2.12(+0.95%) |
Sep 02, 2022 | 236.03 | 237.05 | 222.37 | 223.39 | 892,095 | -9.62(-4.13%) |
Sep 01, 2022 | 216.36 | 233.07 | 216.36 | 233.01 | 1,405,518 | +12.60(+5.72%) |
Aug 31, 2022 | 225.09 | 225.72 | 218.26 | 220.41 | 980,411 | -1.58(-0.71%) |
Aug 30, 2022 | 234.58 | 235.83 | 220.88 | 221.99 | 1,068,413 | -9.52(-4.11%) |
Aug 29, 2022 | 230.80 | 237.11 | 230.07 | 231.51 | 587,240 | -3.37(-1.43%) |
Aug 26, 2022 | 252.00 | 253.46 | 234.62 | 234.88 | 720,595 | -15.09(-6.04%) |
Aug 25, 2022 | 247.93 | 251.99 | 245.83 | 249.97 | 574,141 | +6.02(+2.47%) |
Aug 24, 2022 | 244.41 | 247.38 | 241.96 | 243.95 | 542,287 | +0.65(+0.27%) |
Aug 23, 2022 | 242.00 | 245.28 | 238.91 | 243.30 | 656,930 | +1.77(+0.73%) |
Aug 22, 2022 | 247.00 | 247.65 | 240.31 | 241.53 | 887,111 | -14.48(-5.66%) |
Aug 19, 2022 | 265.67 | 266.31 | 253.57 | 256.01 | 1,030,483 | -13.61(-5.05%) |
Aug 18, 2022 | 256.50 | 270.35 | 255.15 | 269.62 | 719,273 | +14.00(+5.48%) |
Aug 17, 2022 | 260.99 | 264.96 | 255.36 | 255.62 | 741,774 | -11.89(-4.44%) |
Aug 16, 2022 | 270.75 | 270.88 | 264.76 | 267.51 | 635,564 | -4.66(-1.71%) |
Aug 15, 2022 | 277.01 | 278.75 | 270.01 | 272.17 | 589,143 | -8.35(-2.98%) |
Aug 12, 2022 | 270.84 | 281.50 | 264.29 | 280.52 | 1,097,902 | +14.17(+5.32%) |
Aug 11, 2022 | 264.88 | 270.94 | 262.85 | 266.35 | 1,127,500 | +6.71(+2.58%) |
Aug 10, 2022 | 252.36 | 262.40 | 248.05 | 259.64 | 1,081,279 | +15.44(+6.32%) |
Aug 09, 2022 | 248.76 | 249.21 | 241.98 | 244.20 | 719,345 | -7.86(-3.12%) |
Aug 08, 2022 | 257.41 | 260.82 | 248.63 | 252.06 | 931,434 | +3.93(+1.58%) |
Aug 05, 2022 | 241.53 | 253.64 | 240.19 | 248.13 | 910,199 | +4.54(+1.86%) |
Aug 04, 2022 | 247.87 | 254.48 | 241.76 | 243.59 | 1,264,718 | -5.40(-2.17%) |
Aug 03, 2022 | 282.34 | 282.62 | 245.01 | 248.99 | 2,124,948 | -17.66(-6.62%) |
Aug 02, 2022 | 259.76 | 271.76 | 257.14 | 266.65 | 1,179,624 | +1.66(+0.63%) |
Aug 01, 2022 | 264.96 | 269.92 | 262.26 | 264.99 | 600,927 | -3.31(-1.23%) |
Jul 29, 2022 | 257.31 | 268.79 | 256.00 | 268.30 | 1,124,277 | +11.41(+4.44%) |
Jul 28, 2022 | 252.38 | 259.98 | 250.67 | 256.89 | 1,378,015 | +11.75(+4.79%) |
Jul 27, 2022 | 238.77 | 246.47 | 237.10 | 245.14 | 637,847 | +12.99(+5.60%) |
Jul 26, 2022 | 236.50 | 238.02 | 230.06 | 232.15 | 492,420 | -6.39(-2.68%) |
Jul 25, 2022 | 240.50 | 240.86 | 234.55 | 238.54 | 438,532 | -1.39(-0.58%) |
Jul 22, 2022 | 248.99 | 251.76 | 236.90 | 239.93 | 719,515 | -9.95(-3.98%) |
Jul 21, 2022 | 247.26 | 252.55 | 243.05 | 249.88 | 666,854 | +0.68(+0.27%) |
Jul 20, 2022 | 233.99 | 250.38 | 232.30 | 249.20 | 1,166,832 | +18.62(+8.08%) |
Jul 19, 2022 | 226.85 | 231.85 | 224.33 | 230.58 | 763,042 | +6.88(+3.08%) |
Jul 18, 2022 | 221.79 | 227.98 | 220.03 | 223.70 | 1,023,657 | +8.64(+4.02%) |
Jul 15, 2022 | 208.08 | 215.46 | 201.85 | 215.06 | 833,421 | +6.46(+3.10%) |
Jul 14, 2022 | 213.80 | 215.00 | 207.56 | 208.60 | 1,084,881 | -9.94(-4.55%) |
Jul 13, 2022 | 214.05 | 221.41 | 211.98 | 218.54 | 484,986 | -0.78(-0.36%) |
Jul 12, 2022 | 222.58 | 225.56 | 219.00 | 219.32 | 694,263 | -3.51(-1.58%) |
Jul 11, 2022 | 227.06 | 228.89 | 220.44 | 222.83 | 514,680 | -7.73(-3.35%) |
Jul 08, 2022 | 225.93 | 231.43 | 222.25 | 230.56 | 845,551 | +0.27(+0.12%) |
Jul 07, 2022 | 219.98 | 231.45 | 219.98 | 230.29 | 683,022 | +13.11(+6.04%) |
Jul 06, 2022 | 217.21 | 221.38 | 212.00 | 217.18 | 714,098 | +0.49(+0.23%) |
Jul 05, 2022 | 212.89 | 218.57 | 206.68 | 216.69 | 1,005,335 | -0.82(-0.38%) |