Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 180.85 | 182.40 | 176.35 | 180.71 | 1,251,997 | -1.56(-0.86%) |
Sep 29, 2022 | 186.16 | 186.69 | 181.25 | 182.27 | 1,064,465 | -4.64(-2.48%) |
Sep 28, 2022 | 184.44 | 187.40 | 182.58 | 186.91 | 1,366,454 | +3.59(+1.96%) |
Sep 27, 2022 | 182.97 | 185.53 | 181.34 | 183.32 | 1,580,221 | +2.41(+1.33%) |
Sep 26, 2022 | 180.44 | 183.36 | 179.77 | 180.91 | 986,351 | +0.49(+0.27%) |
Sep 23, 2022 | 181.56 | 183.01 | 177.96 | 180.42 | 1,094,860 | -2.74(-1.50%) |
Sep 22, 2022 | 184.01 | 184.14 | 181.13 | 183.16 | 1,506,129 | -1.51(-0.82%) |
Sep 21, 2022 | 187.15 | 188.87 | 184.57 | 184.67 | 1,112,571 | -0.43(-0.23%) |
Sep 20, 2022 | 185.74 | 186.25 | 182.63 | 185.10 | 1,340,854 | -2.51(-1.34%) |
Sep 19, 2022 | 183.60 | 187.84 | 183.33 | 187.61 | 1,186,881 | +2.88(+1.56%) |
Sep 16, 2022 | 181.62 | 186.52 | 180.12 | 184.73 | 1,635,141 | +2.00(+1.10%) |
Sep 15, 2022 | 183.75 | 185.49 | 180.86 | 182.73 | 1,096,415 | -1.02(-0.56%) |
Sep 14, 2022 | 189.07 | 190.23 | 182.36 | 183.75 | 1,471,147 | -4.47(-2.38%) |
Sep 13, 2022 | 194.46 | 194.62 | 187.85 | 188.22 | 1,271,738 | -8.79(-4.46%) |
Sep 12, 2022 | 196.88 | 199.72 | 195.08 | 197.01 | 1,423,713 | +1.68(+0.86%) |
Sep 09, 2022 | 193.95 | 196.38 | 193.46 | 195.33 | 1,131,628 | +1.10(+0.57%) |
Sep 08, 2022 | 189.25 | 194.44 | 188.30 | 194.23 | 1,135,979 | +3.43(+1.80%) |
Sep 07, 2022 | 183.96 | 191.42 | 183.96 | 190.80 | 1,293,370 | +7.99(+4.37%) |
Sep 06, 2022 | 183.07 | 185.77 | 180.16 | 182.81 | 1,172,809 | +0.43(+0.23%) |
Sep 02, 2022 | 185.34 | 185.97 | 180.97 | 182.38 | 792,129 | -0.54(-0.29%) |
Sep 01, 2022 | 178.72 | 183.02 | 177.86 | 182.91 | 1,090,548 | +2.92(+1.62%) |
Aug 31, 2022 | 182.91 | 183.63 | 179.99 | 180.00 | 1,260,334 | -2.86(-1.56%) |
Aug 30, 2022 | 185.55 | 186.64 | 181.37 | 182.85 | 761,956 | -1.98(-1.07%) |
Aug 29, 2022 | 184.10 | 187.90 | 182.31 | 184.84 | 936,694 | -0.91(-0.49%) |
Aug 26, 2022 | 195.06 | 195.57 | 185.74 | 185.74 | 860,157 | -9.01(-4.63%) |
Aug 25, 2022 | 193.31 | 194.86 | 191.93 | 194.75 | 815,246 | +1.32(+0.68%) |
Aug 24, 2022 | 194.43 | 195.97 | 192.98 | 193.43 | 770,470 | -1.03(-0.53%) |
Aug 23, 2022 | 195.54 | 196.61 | 193.36 | 194.46 | 980,378 | -0.89(-0.46%) |
Aug 22, 2022 | 196.43 | 197.35 | 194.82 | 195.36 | 1,062,685 | -2.28(-1.15%) |
Aug 19, 2022 | 197.99 | 198.32 | 195.25 | 197.63 | 945,321 | -0.97(-0.49%) |
Aug 18, 2022 | 198.40 | 200.18 | 197.49 | 198.60 | 914,756 | +0.31(+0.16%) |
Aug 17, 2022 | 197.40 | 198.91 | 195.85 | 198.29 | 1,002,754 | +0.16(+0.08%) |
Aug 16, 2022 | 192.18 | 200.06 | 192.18 | 198.14 | 1,254,778 | +6.31(+3.29%) |
Aug 15, 2022 | 191.07 | 193.08 | 189.73 | 191.83 | 1,200,960 | +1.24(+0.65%) |
Aug 12, 2022 | 190.21 | 190.66 | 188.01 | 190.59 | 735,886 | +1.97(+1.04%) |
Aug 11, 2022 | 186.65 | 189.00 | 186.26 | 188.62 | 1,006,226 | +2.52(+1.35%) |
Aug 10, 2022 | 186.81 | 189.85 | 185.68 | 186.11 | 1,182,363 | +1.58(+0.86%) |
Aug 09, 2022 | 186.53 | 186.53 | 182.57 | 184.53 | 1,046,744 | -1.22(-0.66%) |
Aug 08, 2022 | 184.77 | 188.45 | 184.17 | 185.75 | 1,137,634 | +2.49(+1.36%) |
Aug 05, 2022 | 179.98 | 183.56 | 179.56 | 183.26 | 929,995 | +1.47(+0.81%) |
Aug 04, 2022 | 184.92 | 185.49 | 181.37 | 181.79 | 1,056,231 | -2.98(-1.61%) |
Aug 03, 2022 | 182.71 | 186.11 | 182.71 | 184.77 | 1,049,404 | +2.44(+1.34%) |
Aug 02, 2022 | 186.76 | 187.61 | 182.30 | 182.33 | 1,256,756 | -5.31(-2.83%) |
Aug 01, 2022 | 184.87 | 189.37 | 184.29 | 187.65 | 1,225,062 | +2.33(+1.26%) |
Jul 29, 2022 | 183.85 | 186.09 | 182.24 | 185.31 | 1,238,520 | +0.65(+0.35%) |
Jul 28, 2022 | 182.25 | 186.14 | 179.89 | 184.67 | 1,240,729 | +3.75(+2.08%) |
Jul 27, 2022 | 178.93 | 182.57 | 176.59 | 180.91 | 1,401,764 | +3.18(+1.79%) |
Jul 26, 2022 | 183.22 | 184.59 | 176.60 | 177.73 | 1,870,781 | -9.90(-5.28%) |
Jul 25, 2022 | 190.63 | 190.63 | 185.50 | 187.63 | 1,224,339 | -0.99(-0.52%) |
Jul 22, 2022 | 192.59 | 194.23 | 186.77 | 188.62 | 1,573,475 | -3.42(-1.78%) |
Jul 21, 2022 | 192.03 | 193.58 | 185.83 | 192.03 | 2,565,195 | -8.60(-4.29%) |
Jul 20, 2022 | 199.49 | 201.62 | 196.78 | 200.64 | 1,750,373 | +1.63(+0.82%) |
Jul 19, 2022 | 199.35 | 200.39 | 196.99 | 199.01 | 1,091,623 | +2.07(+1.05%) |
Jul 18, 2022 | 197.72 | 199.52 | 196.08 | 196.94 | 1,286,192 | +0.28(+0.14%) |
Jul 15, 2022 | 196.40 | 197.71 | 195.25 | 196.66 | 1,009,408 | +1.37(+0.70%) |
Jul 14, 2022 | 191.23 | 195.64 | 189.84 | 195.28 | 1,476,453 | +4.11(+2.15%) |
Jul 13, 2022 | 187.97 | 192.53 | 187.28 | 191.17 | 1,262,614 | +0.97(+0.51%) |
Jul 12, 2022 | 197.47 | 198.40 | 189.57 | 190.20 | 1,503,227 | -6.65(-3.38%) |
Jul 11, 2022 | 197.04 | 199.04 | 195.42 | 196.85 | 909,723 | -0.54(-0.27%) |
Jul 08, 2022 | 196.89 | 198.09 | 195.34 | 197.39 | 713,406 | +0.50(+0.26%) |
Jul 07, 2022 | 191.20 | 197.42 | 191.20 | 196.89 | 937,073 | +5.70(+2.98%) |
Jul 06, 2022 | 192.56 | 193.01 | 188.31 | 191.19 | 1,125,155 | -0.46(-0.24%) |
Jul 05, 2022 | 189.57 | 192.34 | 186.60 | 191.65 | 1,200,317 | +1.66(+0.88%) |