Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 159.95 | 161.78 | 158.21 | 158.66 | 532,641 | -0.88(-0.55%) |
Sep 29, 2022 | 160.41 | 160.41 | 157.42 | 159.54 | 422,849 | -2.98(-1.84%) |
Sep 28, 2022 | 160.16 | 163.28 | 158.12 | 162.52 | 563,415 | +3.57(+2.25%) |
Sep 27, 2022 | 161.82 | 163.15 | 157.26 | 158.95 | 385,249 | -0.65(-0.41%) |
Sep 26, 2022 | 161.19 | 162.17 | 158.48 | 159.60 | 418,389 | -1.90(-1.18%) |
Sep 23, 2022 | 162.88 | 164.46 | 158.97 | 161.51 | 701,315 | -3.21(-1.95%) |
Sep 22, 2022 | 168.39 | 168.39 | 164.67 | 164.72 | 354,195 | -3.93(-2.33%) |
Sep 21, 2022 | 172.97 | 174.53 | 168.62 | 168.65 | 362,356 | -2.82(-1.64%) |
Sep 20, 2022 | 172.52 | 172.52 | 169.63 | 171.46 | 280,295 | -3.33(-1.90%) |
Sep 19, 2022 | 168.20 | 175.41 | 168.14 | 174.79 | 403,209 | +5.72(+3.39%) |
Sep 16, 2022 | 170.94 | 171.01 | 165.98 | 169.06 | 981,700 | -5.84(-3.34%) |
Sep 15, 2022 | 175.52 | 178.74 | 174.53 | 174.91 | 647,758 | -0.81(-0.46%) |
Sep 14, 2022 | 179.70 | 180.48 | 173.90 | 175.72 | 537,470 | -4.37(-2.43%) |
Sep 13, 2022 | 182.81 | 183.94 | 179.72 | 180.08 | 386,042 | -7.20(-3.84%) |
Sep 12, 2022 | 187.05 | 188.69 | 186.68 | 187.28 | 526,610 | +0.97(+0.52%) |
Sep 09, 2022 | 185.63 | 187.07 | 184.76 | 186.31 | 480,674 | +1.95(+1.06%) |
Sep 08, 2022 | 182.26 | 184.87 | 181.42 | 184.35 | 294,160 | +0.37(+0.20%) |
Sep 07, 2022 | 178.95 | 184.34 | 178.06 | 183.98 | 334,889 | +5.01(+2.80%) |
Sep 06, 2022 | 181.50 | 182.24 | 178.50 | 178.97 | 331,894 | -1.17(-0.65%) |
Sep 02, 2022 | 181.62 | 183.77 | 179.38 | 180.14 | 445,399 | -0.03(-0.02%) |
Sep 01, 2022 | 177.76 | 180.66 | 176.63 | 180.17 | 414,086 | +1.84(+1.03%) |
Aug 31, 2022 | 180.25 | 180.25 | 177.72 | 178.34 | 473,413 | -0.51(-0.29%) |
Aug 30, 2022 | 180.52 | 181.79 | 177.25 | 178.85 | 458,536 | -1.79(-0.99%) |
Aug 29, 2022 | 181.93 | 182.91 | 180.63 | 180.64 | 303,763 | -2.71(-1.48%) |
Aug 26, 2022 | 190.40 | 190.40 | 182.90 | 183.35 | 288,702 | -6.72(-3.54%) |
Aug 25, 2022 | 189.00 | 190.69 | 188.64 | 190.07 | 238,095 | +1.92(+1.02%) |
Aug 24, 2022 | 188.13 | 189.50 | 187.04 | 188.15 | 219,444 | +0.22(+0.12%) |
Aug 23, 2022 | 189.44 | 189.98 | 187.18 | 187.92 | 226,038 | -0.86(-0.45%) |
Aug 22, 2022 | 188.68 | 189.94 | 188.11 | 188.78 | 224,039 | -2.60(-1.36%) |
Aug 19, 2022 | 193.45 | 194.16 | 189.49 | 191.38 | 361,192 | -2.38(-1.23%) |
Aug 18, 2022 | 195.22 | 195.22 | 193.35 | 193.76 | 447,066 | -1.41(-0.72%) |
Aug 17, 2022 | 196.11 | 197.78 | 194.95 | 195.17 | 359,702 | -3.08(-1.55%) |
Aug 16, 2022 | 194.73 | 198.49 | 194.34 | 198.25 | 237,588 | +2.86(+1.46%) |
Aug 15, 2022 | 195.07 | 196.80 | 194.85 | 195.39 | 294,090 | -1.25(-0.64%) |
Aug 12, 2022 | 194.14 | 196.80 | 193.26 | 196.64 | 305,640 | +3.60(+1.87%) |
Aug 11, 2022 | 193.02 | 194.90 | 192.54 | 193.04 | 407,856 | +1.41(+0.74%) |
Aug 10, 2022 | 192.19 | 194.29 | 191.05 | 191.63 | 393,425 | +3.53(+1.87%) |
Aug 09, 2022 | 191.25 | 191.81 | 187.77 | 188.11 | 387,672 | -3.32(-1.73%) |
Aug 08, 2022 | 189.39 | 192.09 | 189.39 | 191.43 | 520,738 | +3.70(+1.97%) |
Aug 05, 2022 | 186.21 | 188.32 | 185.74 | 187.73 | 388,262 | -0.23(-0.12%) |
Aug 04, 2022 | 187.38 | 188.70 | 186.49 | 187.96 | 392,395 | +0.40(+0.21%) |
Aug 03, 2022 | 185.62 | 187.97 | 183.93 | 187.56 | 542,085 | +2.57(+1.39%) |
Aug 02, 2022 | 183.97 | 187.32 | 182.81 | 184.99 | 731,876 | +0.04(+0.02%) |
Aug 01, 2022 | 183.40 | 185.86 | 182.49 | 184.95 | 445,810 | -0.03(-0.02%) |
Jul 29, 2022 | 184.97 | 185.13 | 181.46 | 184.98 | 613,383 | +1.28(+0.70%) |
Jul 28, 2022 | 180.34 | 183.77 | 180.03 | 183.70 | 513,073 | +4.81(+2.69%) |
Jul 27, 2022 | 175.31 | 180.50 | 169.59 | 178.89 | 945,901 | +12.07(+7.24%) |
Jul 26, 2022 | 168.65 | 168.66 | 165.74 | 166.82 | 727,176 | -2.93(-1.73%) |
Jul 25, 2022 | 170.38 | 170.38 | 168.29 | 169.75 | 356,707 | -0.50(-0.30%) |
Jul 22, 2022 | 171.14 | 172.02 | 168.91 | 170.25 | 342,608 | -0.71(-0.41%) |
Jul 21, 2022 | 168.26 | 171.11 | 167.99 | 170.96 | 349,645 | +2.63(+1.56%) |
Jul 20, 2022 | 167.02 | 168.79 | 166.18 | 168.33 | 380,262 | +1.62(+0.97%) |
Jul 19, 2022 | 162.79 | 167.01 | 162.39 | 166.71 | 450,244 | +6.21(+3.87%) |
Jul 18, 2022 | 163.30 | 164.07 | 160.04 | 160.50 | 352,295 | -1.70(-1.05%) |
Jul 15, 2022 | 161.72 | 163.88 | 160.27 | 162.20 | 394,458 | +2.89(+1.82%) |
Jul 14, 2022 | 155.70 | 159.47 | 155.04 | 159.31 | 303,799 | +0.95(+0.60%) |
Jul 13, 2022 | 158.60 | 160.36 | 157.85 | 158.36 | 398,682 | -2.90(-1.80%) |
Jul 12, 2022 | 158.53 | 163.38 | 158.53 | 161.25 | 373,027 | +2.22(+1.39%) |
Jul 11, 2022 | 158.88 | 161.44 | 158.36 | 159.04 | 528,236 | -1.17(-0.73%) |
Jul 08, 2022 | 162.05 | 162.43 | 160.19 | 160.20 | 383,383 | -2.15(-1.32%) |
Jul 07, 2022 | 161.77 | 163.18 | 159.07 | 162.35 | 402,439 | +1.39(+0.86%) |
Jul 06, 2022 | 158.97 | 162.09 | 158.36 | 160.96 | 560,784 | +2.54(+1.61%) |
Jul 05, 2022 | 157.37 | 158.49 | 155.44 | 158.42 | 517,273 | -1.29(-0.81%) |