Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 183,857 | +0.25(+0.14%) |
Sep 29, 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 202,044 | -3.04(-1.69%) |
Sep 28, 2022 | 176.62 | 181.53 | 174.39 | 180.16 | 209,053 | +5.69(+3.26%) |
Sep 27, 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 206,075 | +1.62(+0.94%) |
Sep 26, 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 245,709 | +1.26(+0.73%) |
Sep 23, 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 337,869 | +0.91(+0.53%) |
Sep 22, 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 417,964 | -10.32(-5.70%) |
Sep 21, 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 200,202 | -3.32(-1.80%) |
Sep 20, 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 221,201 | -3.72(-1.98%) |
Sep 19, 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 260,064 | -3.56(-1.86%) |
Sep 16, 2022 | 193.69 | 194.28 | 190.06 | 191.60 | 685,549 | -6.85(-3.45%) |
Sep 15, 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 330,319 | -6.68(-3.26%) |
Sep 14, 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 222,535 | +4.00(+1.99%) |
Sep 13, 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 245,077 | -9.79(-4.64%) |
Sep 12, 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 196,617 | +2.73(+1.31%) |
Sep 09, 2022 | 197.24 | 208.94 | 197.24 | 208.19 | 513,474 | +10.99(+5.57%) |
Sep 08, 2022 | 186.34 | 198.36 | 184.26 | 197.20 | 278,382 | +8.46(+4.48%) |
Sep 07, 2022 | 182.67 | 190.91 | 182.10 | 188.74 | 312,880 | +5.93(+3.24%) |
Sep 06, 2022 | 186.89 | 190.37 | 181.49 | 182.81 | 295,503 | -2.47(-1.33%) |
Sep 02, 2022 | 188.15 | 189.65 | 182.76 | 185.28 | 210,724 | -0.78(-0.42%) |
Sep 01, 2022 | 188.66 | 189.78 | 178.44 | 186.06 | 385,328 | -5.43(-2.84%) |
Aug 31, 2022 | 197.44 | 200.90 | 190.20 | 191.49 | 316,725 | -4.44(-2.27%) |
Aug 30, 2022 | 204.78 | 206.85 | 194.18 | 195.93 | 280,040 | -7.80(-3.83%) |
Aug 29, 2022 | 202.27 | 205.51 | 202.04 | 203.73 | 174,843 | -1.29(-0.63%) |
Aug 26, 2022 | 212.60 | 214.28 | 202.92 | 205.02 | 175,647 | -8.86(-4.14%) |
Aug 25, 2022 | 213.00 | 214.51 | 209.98 | 213.88 | 109,600 | +2.03(+0.96%) |
Aug 24, 2022 | 206.53 | 215.37 | 206.53 | 211.85 | 178,803 | +4.21(+2.03%) |
Aug 23, 2022 | 207.29 | 211.11 | 205.64 | 207.64 | 136,520 | -0.03(-0.01%) |
Aug 22, 2022 | 212.11 | 214.24 | 206.27 | 207.67 | 191,568 | -7.46(-3.47%) |
Aug 19, 2022 | 219.67 | 219.67 | 212.55 | 215.13 | 148,094 | -6.06(-2.74%) |
Aug 18, 2022 | 216.09 | 222.54 | 214.60 | 221.19 | 163,529 | +6.05(+2.81%) |
Aug 17, 2022 | 215.00 | 218.48 | 214.28 | 215.14 | 214,903 | -0.32(-0.15%) |
Aug 16, 2022 | 222.64 | 222.64 | 215.00 | 215.46 | 388,691 | -8.47(-3.78%) |
Aug 15, 2022 | 220.00 | 226.10 | 217.16 | 223.93 | 421,655 | +3.96(+1.80%) |
Aug 12, 2022 | 214.53 | 221.61 | 213.40 | 219.97 | 990,838 | -6.49(-2.87%) |
Aug 11, 2022 | 225.00 | 231.41 | 225.00 | 226.46 | 237,992 | +2.92(+1.31%) |
Aug 10, 2022 | 216.90 | 223.57 | 214.22 | 223.54 | 191,577 | +11.69(+5.52%) |
Aug 09, 2022 | 217.64 | 218.61 | 209.81 | 211.85 | 173,228 | -6.30(-2.89%) |
Aug 08, 2022 | 219.21 | 221.52 | 215.61 | 218.15 | 207,049 | +0.65(+0.30%) |
Aug 05, 2022 | 213.59 | 223.24 | 212.99 | 217.50 | 306,771 | -0.39(-0.18%) |
Aug 04, 2022 | 219.26 | 223.76 | 216.06 | 217.89 | 226,460 | -0.38(-0.17%) |
Aug 03, 2022 | 223.25 | 230.40 | 209.16 | 218.27 | 610,308 | +1.44(+0.66%) |
Aug 02, 2022 | 205.99 | 220.46 | 205.99 | 216.83 | 436,334 | +7.75(+3.71%) |
Aug 01, 2022 | 206.51 | 211.72 | 206.24 | 209.08 | 301,191 | +0.09(+0.04%) |
Jul 29, 2022 | 209.07 | 211.19 | 201.37 | 208.99 | 310,872 | +0.49(+0.24%) |
Jul 28, 2022 | 212.37 | 212.37 | 204.51 | 208.50 | 175,470 | +0.13(+0.06%) |
Jul 27, 2022 | 206.45 | 210.97 | 203.66 | 208.37 | 200,388 | +4.44(+2.18%) |
Jul 26, 2022 | 201.95 | 206.76 | 199.33 | 203.93 | 177,387 | +2.94(+1.46%) |
Jul 25, 2022 | 203.43 | 203.52 | 199.04 | 200.99 | 140,594 | -2.99(-1.47%) |
Jul 22, 2022 | 208.64 | 210.93 | 202.10 | 203.98 | 169,745 | -3.52(-1.70%) |
Jul 21, 2022 | 201.84 | 209.07 | 201.50 | 207.50 | 181,180 | +3.28(+1.61%) |
Jul 20, 2022 | 201.81 | 207.72 | 201.05 | 204.22 | 188,936 | +3.92(+1.96%) |
Jul 19, 2022 | 199.81 | 202.48 | 196.24 | 200.30 | 171,950 | +4.93(+2.52%) |
Jul 18, 2022 | 201.84 | 204.39 | 194.79 | 195.37 | 138,870 | -4.51(-2.26%) |
Jul 15, 2022 | 201.48 | 202.30 | 194.35 | 199.88 | 182,554 | +2.66(+1.35%) |
Jul 14, 2022 | 192.12 | 197.75 | 188.78 | 197.22 | 171,394 | +2.09(+1.07%) |
Jul 13, 2022 | 188.52 | 200.11 | 187.39 | 195.13 | 184,169 | +1.85(+0.96%) |
Jul 12, 2022 | 193.86 | 199.27 | 188.06 | 193.28 | 217,132 | -0.58(-0.30%) |
Jul 11, 2022 | 201.07 | 205.29 | 192.14 | 193.86 | 276,448 | -9.50(-4.67%) |
Jul 08, 2022 | 200.34 | 208.77 | 200.06 | 203.36 | 149,066 | -0.35(-0.17%) |
Jul 07, 2022 | 202.72 | 210.46 | 201.68 | 203.71 | 184,894 | +2.12(+1.05%) |
Jul 06, 2022 | 202.00 | 206.76 | 198.77 | 201.59 | 193,900 | +0.58(+0.29%) |
Jul 05, 2022 | 184.62 | 201.71 | 183.88 | 201.01 | 221,646 | +11.86(+6.27%) |