Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.27 | 162.67 | 159.13 | 162.01 | 1,203,482 | +3.64(+2.30%) |
Sep 29, 2022 | 158.52 | 158.89 | 155.41 | 158.37 | 791,325 | -1.73(-1.08%) |
Sep 28, 2022 | 158.09 | 160.89 | 156.47 | 160.10 | 1,004,231 | +3.47(+2.22%) |
Sep 27, 2022 | 160.72 | 161.35 | 155.68 | 156.62 | 994,213 | -2.64(-1.66%) |
Sep 26, 2022 | 161.43 | 161.56 | 157.16 | 159.26 | 1,033,838 | -2.77(-1.71%) |
Sep 23, 2022 | 162.10 | 164.30 | 160.17 | 162.03 | 1,010,974 | -1.66(-1.01%) |
Sep 22, 2022 | 165.60 | 165.69 | 162.19 | 163.69 | 1,211,690 | -2.59(-1.56%) |
Sep 21, 2022 | 169.42 | 170.89 | 165.86 | 166.28 | 930,267 | -1.71(-1.02%) |
Sep 20, 2022 | 169.47 | 170.39 | 166.93 | 167.99 | 978,408 | -3.03(-1.77%) |
Sep 19, 2022 | 171.04 | 172.12 | 168.68 | 171.01 | 893,634 | -1.76(-1.02%) |
Sep 16, 2022 | 174.47 | 174.96 | 170.55 | 172.78 | 1,633,317 | -2.31(-1.32%) |
Sep 15, 2022 | 179.39 | 179.39 | 174.59 | 175.09 | 915,862 | -4.69(-2.61%) |
Sep 14, 2022 | 179.21 | 180.57 | 177.74 | 179.78 | 1,231,886 | -1.27(-0.70%) |
Sep 13, 2022 | 183.77 | 183.93 | 179.57 | 181.04 | 1,010,015 | -5.16(-2.77%) |
Sep 12, 2022 | 187.88 | 188.28 | 185.80 | 186.20 | 844,497 | -1.68(-0.90%) |
Sep 09, 2022 | 189.59 | 190.34 | 187.61 | 187.88 | 771,720 | -1.50(-0.79%) |
Sep 08, 2022 | 190.94 | 192.01 | 186.89 | 189.38 | 743,385 | -1.54(-0.81%) |
Sep 07, 2022 | 188.31 | 191.34 | 188.29 | 190.93 | 741,975 | +2.47(+1.31%) |
Sep 06, 2022 | 186.34 | 189.47 | 185.45 | 188.46 | 577,428 | +2.67(+1.44%) |
Sep 02, 2022 | 188.24 | 189.79 | 184.90 | 185.79 | 488,270 | -1.25(-0.67%) |
Sep 01, 2022 | 183.86 | 187.12 | 183.38 | 187.04 | 536,997 | +2.06(+1.11%) |
Aug 31, 2022 | 188.12 | 188.53 | 184.16 | 184.98 | 1,075,285 | -2.18(-1.16%) |
Aug 30, 2022 | 191.12 | 191.52 | 185.84 | 187.16 | 697,692 | -3.97(-2.07%) |
Aug 29, 2022 | 191.30 | 192.02 | 189.94 | 191.12 | 669,302 | -1.68(-0.87%) |
Aug 26, 2022 | 196.16 | 196.94 | 191.83 | 192.80 | 554,533 | -3.36(-1.71%) |
Aug 25, 2022 | 193.57 | 196.37 | 193.00 | 196.16 | 682,253 | +2.85(+1.47%) |
Aug 24, 2022 | 191.92 | 195.47 | 191.78 | 193.31 | 593,211 | +1.90(+0.99%) |
Aug 23, 2022 | 193.90 | 193.99 | 189.91 | 191.41 | 792,731 | -3.15(-1.62%) |
Aug 22, 2022 | 195.55 | 196.44 | 193.68 | 194.56 | 615,520 | -2.45(-1.24%) |
Aug 19, 2022 | 198.26 | 198.26 | 196.19 | 197.01 | 594,149 | -1.36(-0.69%) |
Aug 18, 2022 | 201.20 | 201.54 | 197.60 | 198.37 | 640,409 | -1.81(-0.90%) |
Aug 17, 2022 | 196.80 | 201.34 | 196.44 | 200.17 | 801,919 | +2.15(+1.09%) |
Aug 16, 2022 | 197.80 | 199.27 | 196.67 | 198.02 | 608,481 | -0.98(-0.49%) |
Aug 15, 2022 | 196.79 | 199.04 | 196.39 | 199.00 | 760,329 | +1.70(+0.86%) |
Aug 12, 2022 | 194.17 | 197.54 | 193.67 | 197.29 | 748,516 | +4.20(+2.17%) |
Aug 11, 2022 | 193.40 | 194.99 | 191.87 | 193.10 | 633,407 | +0.57(+0.29%) |
Aug 10, 2022 | 191.71 | 192.69 | 189.96 | 192.53 | 790,572 | +3.19(+1.69%) |
Aug 09, 2022 | 187.06 | 189.38 | 185.07 | 189.34 | 741,299 | +2.84(+1.52%) |
Aug 08, 2022 | 184.63 | 186.74 | 183.83 | 186.50 | 604,603 | +2.92(+1.59%) |
Aug 05, 2022 | 180.30 | 183.90 | 179.18 | 183.57 | 609,264 | +1.83(+1.01%) |
Aug 04, 2022 | 181.04 | 182.88 | 178.99 | 181.74 | 693,785 | +0.85(+0.47%) |
Aug 03, 2022 | 176.85 | 184.26 | 176.39 | 180.89 | 1,325,478 | +6.83(+3.93%) |
Aug 02, 2022 | 175.95 | 176.83 | 173.57 | 174.06 | 927,325 | -1.87(-1.06%) |
Aug 01, 2022 | 175.06 | 176.21 | 173.13 | 175.93 | 665,129 | -0.48(-0.27%) |
Jul 29, 2022 | 175.16 | 177.24 | 174.06 | 176.41 | 764,499 | +1.28(+0.73%) |
Jul 28, 2022 | 169.72 | 175.47 | 169.60 | 175.12 | 603,339 | +6.64(+3.94%) |
Jul 27, 2022 | 166.63 | 168.62 | 165.38 | 168.49 | 441,765 | +1.76(+1.06%) |
Jul 26, 2022 | 166.00 | 167.25 | 164.91 | 166.73 | 348,070 | +1.01(+0.61%) |
Jul 25, 2022 | 165.26 | 166.29 | 164.34 | 165.72 | 533,767 | +0.12(+0.07%) |
Jul 22, 2022 | 164.30 | 166.73 | 163.59 | 165.60 | 583,795 | +2.31(+1.41%) |
Jul 21, 2022 | 161.13 | 163.33 | 160.01 | 163.29 | 476,348 | +2.46(+1.53%) |
Jul 20, 2022 | 160.31 | 162.86 | 159.68 | 160.84 | 283,004 | +0.62(+0.39%) |
Jul 19, 2022 | 158.18 | 160.77 | 157.53 | 160.21 | 438,656 | +3.28(+2.09%) |
Jul 18, 2022 | 158.85 | 159.56 | 156.15 | 156.94 | 438,542 | -0.90(-0.57%) |
Jul 15, 2022 | 158.01 | 159.54 | 156.06 | 157.84 | 433,580 | +1.95(+1.25%) |
Jul 14, 2022 | 152.79 | 157.06 | 151.81 | 155.88 | 385,499 | -0.14(-0.09%) |
Jul 13, 2022 | 154.02 | 157.44 | 153.30 | 156.02 | 357,566 | +0.58(+0.37%) |
Jul 12, 2022 | 158.74 | 160.32 | 153.97 | 155.44 | 542,004 | -4.69(-2.93%) |
Jul 11, 2022 | 159.97 | 162.66 | 159.66 | 160.14 | 387,243 | -0.98(-0.61%) |
Jul 08, 2022 | 160.81 | 162.21 | 159.92 | 161.11 | 270,697 | +0.03(+0.02%) |
Jul 07, 2022 | 162.87 | 163.82 | 160.38 | 161.09 | 373,172 | -1.12(-0.69%) |
Jul 06, 2022 | 160.82 | 163.51 | 159.68 | 162.20 | 508,597 | +2.22(+1.39%) |
Jul 05, 2022 | 160.95 | 160.95 | 156.08 | 159.98 | 408,399 | -2.34(-1.44%) |