Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.10 | 178.03 | 172.43 | 172.61 | 854,434 | -2.69(-1.53%) |
Sep 29, 2022 | 177.17 | 177.85 | 174.83 | 175.30 | 878,493 | -3.39(-1.90%) |
Sep 28, 2022 | 175.92 | 179.41 | 174.68 | 178.69 | 726,097 | +4.53(+2.60%) |
Sep 27, 2022 | 178.47 | 179.54 | 173.70 | 174.16 | 559,229 | -3.19(-1.80%) |
Sep 26, 2022 | 177.75 | 178.78 | 175.81 | 177.35 | 572,704 | -1.04(-0.58%) |
Sep 23, 2022 | 178.85 | 180.00 | 175.82 | 178.38 | 513,259 | -1.16(-0.64%) |
Sep 22, 2022 | 178.88 | 180.34 | 177.32 | 179.54 | 566,248 | -0.31(-0.17%) |
Sep 21, 2022 | 186.43 | 187.45 | 179.72 | 179.85 | 657,169 | -5.74(-3.09%) |
Sep 20, 2022 | 186.52 | 186.52 | 184.00 | 185.59 | 601,049 | -2.81(-1.49%) |
Sep 19, 2022 | 186.56 | 188.50 | 185.81 | 188.41 | 610,810 | -0.37(-0.20%) |
Sep 16, 2022 | 188.23 | 189.86 | 186.51 | 188.78 | 1,325,606 | -0.11(-0.06%) |
Sep 15, 2022 | 189.45 | 192.12 | 188.42 | 188.89 | 758,384 | +0.98(+0.52%) |
Sep 14, 2022 | 192.51 | 192.81 | 186.22 | 187.91 | 1,055,242 | -4.61(-2.39%) |
Sep 13, 2022 | 199.85 | 199.86 | 192.19 | 192.52 | 747,234 | -10.82(-5.32%) |
Sep 12, 2022 | 201.12 | 203.70 | 200.87 | 203.34 | 491,961 | +2.49(+1.24%) |
Sep 09, 2022 | 200.82 | 202.59 | 200.47 | 200.85 | 532,203 | +0.04(+0.02%) |
Sep 08, 2022 | 194.98 | 200.87 | 194.91 | 200.81 | 942,951 | +5.34(+2.73%) |
Sep 07, 2022 | 191.10 | 195.98 | 190.75 | 195.48 | 752,484 | +4.92(+2.58%) |
Sep 06, 2022 | 189.63 | 193.57 | 189.39 | 190.56 | 692,480 | +0.30(+0.16%) |
Sep 02, 2022 | 192.00 | 193.02 | 189.43 | 190.25 | 456,067 | -1.14(-0.59%) |
Sep 01, 2022 | 189.51 | 191.44 | 188.37 | 191.39 | 475,845 | +1.53(+0.81%) |
Aug 31, 2022 | 192.81 | 193.28 | 187.98 | 189.86 | 883,468 | -2.31(-1.20%) |
Aug 30, 2022 | 194.31 | 194.33 | 191.96 | 192.16 | 598,140 | -1.40(-0.72%) |
Aug 29, 2022 | 192.11 | 195.19 | 191.18 | 193.56 | 482,793 | +0.43(+0.22%) |
Aug 26, 2022 | 198.51 | 199.42 | 192.78 | 193.13 | 553,422 | -6.66(-3.33%) |
Aug 25, 2022 | 197.37 | 199.83 | 194.82 | 199.79 | 968,290 | +3.59(+1.83%) |
Aug 24, 2022 | 201.50 | 201.50 | 195.00 | 196.20 | 1,187,356 | -5.10(-2.53%) |
Aug 23, 2022 | 204.66 | 204.76 | 200.89 | 201.30 | 845,601 | -3.91(-1.91%) |
Aug 22, 2022 | 209.01 | 210.78 | 205.10 | 205.21 | 490,787 | -4.91(-2.33%) |
Aug 19, 2022 | 211.65 | 212.49 | 209.12 | 210.12 | 526,351 | -0.94(-0.44%) |
Aug 18, 2022 | 213.40 | 213.84 | 209.75 | 211.05 | 561,604 | -2.43(-1.14%) |
Aug 17, 2022 | 216.45 | 217.06 | 211.79 | 213.48 | 507,310 | -4.32(-1.99%) |
Aug 16, 2022 | 217.39 | 219.10 | 216.79 | 217.80 | 319,376 | -0.84(-0.38%) |
Aug 15, 2022 | 217.86 | 220.79 | 217.14 | 218.64 | 362,109 | +0.61(+0.28%) |
Aug 12, 2022 | 217.61 | 218.47 | 215.95 | 218.03 | 516,958 | +0.57(+0.26%) |
Aug 11, 2022 | 218.43 | 220.77 | 216.24 | 217.46 | 509,404 | -0.31(-0.14%) |
Aug 10, 2022 | 214.35 | 217.91 | 214.31 | 217.77 | 498,050 | +5.26(+2.48%) |
Aug 09, 2022 | 214.31 | 216.60 | 212.20 | 212.51 | 561,375 | -2.49(-1.16%) |
Aug 08, 2022 | 215.04 | 216.74 | 214.53 | 215.00 | 466,449 | +0.96(+0.45%) |
Aug 05, 2022 | 210.76 | 214.63 | 210.21 | 214.04 | 700,230 | +1.92(+0.90%) |
Aug 04, 2022 | 213.22 | 215.56 | 211.74 | 212.12 | 479,551 | -0.33(-0.15%) |
Aug 03, 2022 | 213.59 | 215.84 | 212.34 | 212.45 | 765,645 | +0.24(+0.11%) |
Aug 02, 2022 | 216.21 | 216.47 | 211.89 | 212.21 | 770,764 | -4.58(-2.11%) |
Aug 01, 2022 | 219.25 | 220.64 | 215.79 | 216.79 | 905,196 | -3.57(-1.62%) |
Jul 29, 2022 | 212.84 | 221.14 | 211.68 | 220.36 | 1,273,371 | +8.25(+3.89%) |
Jul 28, 2022 | 208.77 | 213.67 | 202.83 | 212.11 | 1,155,370 | +2.45(+1.17%) |
Jul 27, 2022 | 206.96 | 210.83 | 205.46 | 209.67 | 866,869 | +2.14(+1.03%) |
Jul 26, 2022 | 207.47 | 207.78 | 205.33 | 207.52 | 633,265 | +0.03(+0.01%) |
Jul 25, 2022 | 207.24 | 208.41 | 206.36 | 207.50 | 483,660 | +0.46(+0.22%) |
Jul 22, 2022 | 210.18 | 211.42 | 205.78 | 207.04 | 616,964 | -2.31(-1.10%) |
Jul 21, 2022 | 207.04 | 209.47 | 205.90 | 209.35 | 860,177 | +3.20(+1.55%) |
Jul 20, 2022 | 206.84 | 208.20 | 205.64 | 206.15 | 666,064 | -0.55(-0.27%) |
Jul 19, 2022 | 204.71 | 206.96 | 203.19 | 206.70 | 600,898 | +4.25(+2.10%) |
Jul 18, 2022 | 205.84 | 206.57 | 201.73 | 202.45 | 787,795 | -3.05(-1.48%) |
Jul 15, 2022 | 205.36 | 206.09 | 201.94 | 205.50 | 689,028 | +3.48(+1.72%) |
Jul 14, 2022 | 199.47 | 202.41 | 197.84 | 202.02 | 698,651 | +0.07(+0.03%) |
Jul 13, 2022 | 199.44 | 202.59 | 198.69 | 201.95 | 651,991 | +0.32(+0.16%) |
Jul 12, 2022 | 203.83 | 205.64 | 200.79 | 201.63 | 524,846 | -2.29(-1.12%) |
Jul 11, 2022 | 204.12 | 205.53 | 203.35 | 203.92 | 463,351 | -1.10(-0.54%) |
Jul 08, 2022 | 204.63 | 207.33 | 203.82 | 205.02 | 436,338 | -0.38(-0.18%) |
Jul 07, 2022 | 204.11 | 206.54 | 203.69 | 205.40 | 764,191 | +0.43(+0.21%) |
Jul 06, 2022 | 201.30 | 205.81 | 201.30 | 204.97 | 784,992 | +3.27(+1.62%) |
Jul 05, 2022 | 199.75 | 202.04 | 197.85 | 201.70 | 650,096 | -0.80(-0.39%) |