Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 169.76 | 172.74 | 168.36 | 168.53 | 230,115 | -1.37(-0.81%) |
Sep 29, 2022 | 170.99 | 171.00 | 168.00 | 169.91 | 187,796 | -3.18(-1.84%) |
Sep 28, 2022 | 169.48 | 173.90 | 168.93 | 173.09 | 226,503 | +4.72(+2.81%) |
Sep 27, 2022 | 170.60 | 171.31 | 167.26 | 168.36 | 288,513 | +0.25(+0.15%) |
Sep 26, 2022 | 169.82 | 172.22 | 167.86 | 168.12 | 215,660 | -2.21(-1.30%) |
Sep 23, 2022 | 170.96 | 171.27 | 167.81 | 170.33 | 266,641 | -2.85(-1.65%) |
Sep 22, 2022 | 177.50 | 177.63 | 172.94 | 173.18 | 195,439 | -4.60(-2.59%) |
Sep 21, 2022 | 181.64 | 183.50 | 177.71 | 177.78 | 267,638 | -2.57(-1.43%) |
Sep 20, 2022 | 181.79 | 181.89 | 179.41 | 180.35 | 181,578 | -3.05(-1.66%) |
Sep 19, 2022 | 180.72 | 183.51 | 180.69 | 183.40 | 136,185 | +0.82(+0.45%) |
Sep 16, 2022 | 182.90 | 183.10 | 180.79 | 182.58 | 151,858 | -2.77(-1.50%) |
Sep 15, 2022 | 186.89 | 189.38 | 184.77 | 185.35 | 202,654 | -2.67(-1.42%) |
Sep 14, 2022 | 187.78 | 188.66 | 186.30 | 188.02 | 106,512 | +0.79(+0.42%) |
Sep 13, 2022 | 189.99 | 190.62 | 172.57 | 187.24 | 222,739 | -8.28(-4.24%) |
Sep 12, 2022 | 194.72 | 195.52 | 193.85 | 195.52 | 127,653 | +1.60(+0.82%) |
Sep 09, 2022 | 191.70 | 194.29 | 191.38 | 193.92 | 77,575 | +3.87(+2.03%) |
Sep 08, 2022 | 186.00 | 190.06 | 185.45 | 190.06 | 141,758 | +2.66(+1.42%) |
Sep 07, 2022 | 182.85 | 187.85 | 182.38 | 187.39 | 133,599 | +4.57(+2.50%) |
Sep 06, 2022 | 183.94 | 184.34 | 181.40 | 182.82 | 171,581 | -0.47(-0.26%) |
Sep 02, 2022 | 187.18 | 187.48 | 182.48 | 183.29 | 92,416 | -1.45(-0.78%) |
Sep 01, 2022 | 184.40 | 184.86 | 181.26 | 184.74 | 161,158 | -2.04(-1.09%) |
Aug 31, 2022 | 189.18 | 190.11 | 186.47 | 186.78 | 118,981 | -1.18(-0.63%) |
Aug 30, 2022 | 190.67 | 190.96 | 186.66 | 187.96 | 148,042 | -1.90(-1.00%) |
Aug 29, 2022 | 189.78 | 191.74 | 189.34 | 189.87 | 96,153 | -1.72(-0.90%) |
Aug 26, 2022 | 199.14 | 199.14 | 191.58 | 191.58 | 139,675 | -7.50(-3.77%) |
Aug 25, 2022 | 196.96 | 199.09 | 196.43 | 199.09 | 72,874 | +3.46(+1.77%) |
Aug 24, 2022 | 194.31 | 196.54 | 194.09 | 195.63 | 123,409 | +1.46(+0.75%) |
Aug 23, 2022 | 194.72 | 196.39 | 193.91 | 194.17 | 100,119 | -0.12(-0.06%) |
Aug 22, 2022 | 195.58 | 196.24 | 193.99 | 194.28 | 101,071 | -4.14(-2.09%) |
Aug 19, 2022 | 200.48 | 200.56 | 197.97 | 198.43 | 81,960 | -4.19(-2.07%) |
Aug 18, 2022 | 202.71 | 203.04 | 201.62 | 202.62 | 246,018 | +0.44(+0.22%) |
Aug 17, 2022 | 202.94 | 203.68 | 200.92 | 202.17 | 131,177 | -3.11(-1.51%) |
Aug 16, 2022 | 205.03 | 206.26 | 203.47 | 205.28 | 143,038 | -0.54(-0.26%) |
Aug 15, 2022 | 203.88 | 206.23 | 203.47 | 205.82 | 164,034 | +0.46(+0.23%) |
Aug 12, 2022 | 202.80 | 205.39 | 201.91 | 205.36 | 226,249 | +3.94(+1.95%) |
Aug 11, 2022 | 203.96 | 205.56 | 201.12 | 201.43 | 137,949 | -0.89(-0.44%) |
Aug 10, 2022 | 200.00 | 202.40 | 199.85 | 202.31 | 178,848 | +6.65(+3.40%) |
Aug 09, 2022 | 197.64 | 197.70 | 194.96 | 195.67 | 162,354 | -2.83(-1.43%) |
Aug 08, 2022 | 198.61 | 200.96 | 198.15 | 198.50 | 106,422 | +0.61(+0.31%) |
Aug 05, 2022 | 194.03 | 197.95 | 193.65 | 197.88 | 98,920 | +1.39(+0.71%) |
Aug 04, 2022 | 196.29 | 196.73 | 195.13 | 196.49 | 123,588 | +0.08(+0.04%) |
Aug 03, 2022 | 195.03 | 196.98 | 194.20 | 196.41 | 124,970 | +2.76(+1.43%) |
Aug 02, 2022 | 192.38 | 195.87 | 192.01 | 193.65 | 124,488 | +0.66(+0.34%) |
Aug 01, 2022 | 191.77 | 194.19 | 190.54 | 192.99 | 136,238 | -0.29(-0.15%) |
Jul 29, 2022 | 190.86 | 193.68 | 190.19 | 193.28 | 136,141 | +1.82(+0.95%) |
Jul 28, 2022 | 187.81 | 191.69 | 186.50 | 191.46 | 177,051 | +4.18(+2.23%) |
Jul 27, 2022 | 183.51 | 187.97 | 183.35 | 187.27 | 143,237 | +6.04(+3.34%) |
Jul 26, 2022 | 183.33 | 183.53 | 180.76 | 181.23 | 145,591 | -2.75(-1.50%) |
Jul 25, 2022 | 184.57 | 184.57 | 182.43 | 183.98 | 126,609 | -0.34(-0.18%) |
Jul 22, 2022 | 187.79 | 188.28 | 183.31 | 184.32 | 143,476 | -3.61(-1.92%) |
Jul 21, 2022 | 184.86 | 187.93 | 184.37 | 187.93 | 207,005 | +2.67(+1.44%) |
Jul 20, 2022 | 181.91 | 185.96 | 181.77 | 185.25 | 177,326 | +3.62(+1.99%) |
Jul 19, 2022 | 178.12 | 181.89 | 177.51 | 181.63 | 181,699 | +5.81(+3.30%) |
Jul 18, 2022 | 178.32 | 179.26 | 175.22 | 175.82 | 460,243 | -0.64(-0.36%) |
Jul 15, 2022 | 174.99 | 176.51 | 173.58 | 176.47 | 172,420 | +3.68(+2.13%) |
Jul 14, 2022 | 172.42 | 173.28 | 169.75 | 172.79 | 211,351 | -1.32(-0.76%) |
Jul 13, 2022 | 171.91 | 175.70 | 171.05 | 174.11 | 232,359 | -0.86(-0.49%) |
Jul 12, 2022 | 177.51 | 178.98 | 173.88 | 174.97 | 388,408 | -2.61(-1.47%) |
Jul 11, 2022 | 179.12 | 179.48 | 177.07 | 177.58 | 196,299 | -3.32(-1.84%) |
Jul 08, 2022 | 179.99 | 182.06 | 178.71 | 180.90 | 171,741 | -0.27(-0.15%) |
Jul 07, 2022 | 178.39 | 181.61 | 177.81 | 181.17 | 184,902 | +3.93(+2.22%) |
Jul 06, 2022 | 177.25 | 178.39 | 175.62 | 177.24 | 334,629 | -0.06(-0.03%) |
Jul 05, 2022 | 172.59 | 177.31 | 170.96 | 177.29 | 430,717 | +2.01(+1.15%) |