Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 185.92 | 186.49 | 181.15 | 181.33 | 1,348,125 | -3.84(-2.07%) |
Sep 29, 2022 | 185.12 | 186.50 | 180.99 | 185.17 | 1,144,571 | -2.23(-1.19%) |
Sep 28, 2022 | 183.57 | 188.38 | 182.14 | 187.40 | 1,748,211 | +5.56(+3.05%) |
Sep 27, 2022 | 186.81 | 189.09 | 181.33 | 181.84 | 1,639,290 | -2.89(-1.56%) |
Sep 26, 2022 | 188.34 | 190.24 | 182.67 | 184.73 | 1,403,823 | -4.20(-2.22%) |
Sep 23, 2022 | 189.25 | 189.65 | 185.19 | 188.94 | 1,315,443 | -2.52(-1.32%) |
Sep 22, 2022 | 195.45 | 195.45 | 190.96 | 191.46 | 1,089,014 | -4.72(-2.40%) |
Sep 21, 2022 | 200.95 | 203.29 | 196.09 | 196.18 | 910,162 | -2.88(-1.45%) |
Sep 20, 2022 | 203.67 | 204.44 | 198.08 | 199.06 | 1,296,462 | -6.54(-3.18%) |
Sep 19, 2022 | 203.63 | 205.70 | 201.90 | 205.60 | 1,053,754 | -1.26(-0.61%) |
Sep 16, 2022 | 207.54 | 207.65 | 203.64 | 206.86 | 4,103,056 | +0.69(+0.34%) |
Sep 15, 2022 | 205.37 | 209.40 | 205.16 | 206.17 | 1,044,130 | +0.76(+0.37%) |
Sep 14, 2022 | 208.86 | 208.86 | 202.52 | 205.41 | 1,339,444 | -3.23(-1.55%) |
Sep 13, 2022 | 214.41 | 215.44 | 208.12 | 208.64 | 1,483,116 | -10.15(-4.64%) |
Sep 12, 2022 | 215.92 | 218.84 | 215.41 | 218.79 | 1,535,450 | +2.62(+1.21%) |
Sep 09, 2022 | 213.52 | 218.13 | 212.75 | 216.18 | 1,971,973 | +3.43(+1.61%) |
Sep 08, 2022 | 207.86 | 212.86 | 206.63 | 212.74 | 1,385,696 | +3.99(+1.91%) |
Sep 07, 2022 | 196.96 | 210.28 | 196.96 | 208.76 | 1,832,225 | +11.27(+5.71%) |
Sep 06, 2022 | 197.50 | 200.85 | 194.88 | 197.49 | 1,709,595 | +0.67(+0.34%) |
Sep 02, 2022 | 199.29 | 201.68 | 195.40 | 196.82 | 1,053,768 | +0.57(+0.29%) |
Sep 01, 2022 | 193.22 | 196.34 | 189.62 | 196.25 | 1,324,406 | +1.55(+0.80%) |
Aug 31, 2022 | 199.63 | 199.63 | 194.06 | 194.70 | 1,899,813 | -3.85(-1.94%) |
Aug 30, 2022 | 201.31 | 201.88 | 197.07 | 198.54 | 1,060,407 | -2.26(-1.13%) |
Aug 29, 2022 | 200.26 | 202.31 | 197.31 | 200.81 | 856,727 | -0.89(-0.44%) |
Aug 26, 2022 | 210.12 | 210.17 | 201.04 | 201.69 | 1,027,973 | -8.44(-4.02%) |
Aug 25, 2022 | 207.59 | 210.24 | 206.06 | 210.14 | 927,180 | +3.09(+1.49%) |
Aug 24, 2022 | 207.06 | 209.33 | 205.69 | 207.05 | 1,082,817 | +0.17(+0.08%) |
Aug 23, 2022 | 208.04 | 210.84 | 205.50 | 206.88 | 1,087,664 | -2.11(-1.01%) |
Aug 22, 2022 | 208.34 | 212.61 | 207.90 | 208.99 | 1,215,215 | -2.60(-1.23%) |
Aug 19, 2022 | 210.95 | 214.20 | 210.39 | 211.58 | 1,129,162 | -0.01(-0.00%) |
Aug 18, 2022 | 206.83 | 212.43 | 206.42 | 211.59 | 1,443,001 | +5.95(+2.89%) |
Aug 17, 2022 | 206.83 | 207.89 | 205.12 | 205.64 | 875,640 | -3.82(-1.82%) |
Aug 16, 2022 | 211.85 | 213.08 | 207.80 | 209.46 | 1,213,723 | -3.77(-1.77%) |
Aug 15, 2022 | 213.55 | 215.28 | 212.01 | 213.23 | 917,642 | -2.16(-1.00%) |
Aug 12, 2022 | 213.96 | 215.51 | 213.44 | 215.38 | 727,248 | +2.33(+1.09%) |
Aug 11, 2022 | 214.08 | 216.16 | 212.69 | 213.05 | 1,001,621 | -0.20(-0.09%) |
Aug 10, 2022 | 210.17 | 214.21 | 208.89 | 213.25 | 1,126,447 | +6.54(+3.17%) |
Aug 09, 2022 | 207.31 | 208.72 | 205.78 | 206.70 | 818,487 | -1.25(-0.60%) |
Aug 08, 2022 | 210.37 | 211.30 | 206.81 | 207.95 | 924,618 | -1.45(-0.69%) |
Aug 05, 2022 | 207.31 | 212.25 | 207.31 | 209.40 | 922,095 | +0.09(+0.04%) |
Aug 04, 2022 | 211.79 | 213.56 | 208.91 | 209.31 | 1,106,475 | -3.69(-1.73%) |
Aug 03, 2022 | 210.25 | 214.33 | 208.73 | 213.00 | 1,460,644 | +4.92(+2.36%) |
Aug 02, 2022 | 208.02 | 211.13 | 206.97 | 208.08 | 1,376,149 | +0.55(+0.27%) |
Aug 01, 2022 | 206.94 | 209.99 | 206.07 | 207.53 | 1,091,536 | -1.49(-0.71%) |
Jul 29, 2022 | 205.42 | 209.65 | 205.05 | 209.01 | 1,522,189 | +2.60(+1.26%) |
Jul 28, 2022 | 201.22 | 208.33 | 200.14 | 206.42 | 1,727,899 | +5.04(+2.50%) |
Jul 27, 2022 | 199.86 | 203.21 | 198.79 | 201.38 | 1,626,652 | +0.71(+0.35%) |
Jul 26, 2022 | 195.25 | 200.94 | 195.25 | 200.67 | 1,829,585 | +5.22(+2.67%) |
Jul 25, 2022 | 198.71 | 204.09 | 194.17 | 195.45 | 3,015,143 | -3.34(-1.68%) |
Jul 22, 2022 | 206.64 | 208.59 | 198.56 | 198.79 | 5,596,973 | +20.39(+11.43%) |
Jul 21, 2022 | 176.30 | 179.99 | 175.74 | 178.40 | 1,867,109 | +2.46(+1.40%) |
Jul 20, 2022 | 174.90 | 176.81 | 174.03 | 175.94 | 1,398,796 | +0.62(+0.35%) |
Jul 19, 2022 | 171.97 | 175.88 | 170.71 | 175.32 | 1,385,525 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.11 | 168.47 | 168.94 | 1,146,956 | +0.08(+0.05%) |
Jul 15, 2022 | 168.19 | 169.03 | 164.95 | 168.86 | 1,212,222 | +4.05(+2.46%) |
Jul 14, 2022 | 164.00 | 165.18 | 161.83 | 164.81 | 1,314,840 | -1.79(-1.08%) |
Jul 13, 2022 | 165.84 | 168.46 | 164.83 | 166.60 | 1,184,187 | -0.79(-0.47%) |
Jul 12, 2022 | 165.11 | 169.78 | 164.76 | 167.38 | 1,876,750 | +0.71(+0.43%) |
Jul 11, 2022 | 168.90 | 169.35 | 166.54 | 166.67 | 1,548,196 | -3.16(-1.86%) |
Jul 08, 2022 | 171.80 | 174.72 | 169.76 | 169.83 | 1,489,594 | -2.03(-1.18%) |
Jul 07, 2022 | 166.21 | 172.43 | 166.05 | 171.86 | 1,849,594 | +8.53(+5.22%) |
Jul 06, 2022 | 165.63 | 165.63 | 163.28 | 163.33 | 2,120,506 | -6.48(-3.82%) |
Jul 05, 2022 | 170.54 | 170.81 | 166.82 | 169.81 | 1,341,876 | -2.44(-1.42%) |