Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 185.91 | 186.48 | 181.14 | 181.32 | 1,348,191 | -3.84(-2.07%) |
Sep 29, 2022 | 185.11 | 186.49 | 180.98 | 185.16 | 1,144,627 | -2.23(-1.19%) |
Sep 28, 2022 | 183.56 | 188.37 | 182.13 | 187.39 | 1,748,296 | +5.55(+3.05%) |
Sep 27, 2022 | 186.80 | 189.08 | 181.32 | 181.83 | 1,639,370 | -2.89(-1.57%) |
Sep 26, 2022 | 188.34 | 190.23 | 182.66 | 184.72 | 1,403,892 | -4.20(-2.22%) |
Sep 23, 2022 | 189.24 | 189.64 | 185.18 | 188.93 | 1,315,507 | -2.53(-1.32%) |
Sep 22, 2022 | 195.44 | 195.44 | 190.95 | 191.45 | 1,089,067 | -4.72(-2.40%) |
Sep 21, 2022 | 200.94 | 203.28 | 196.08 | 196.17 | 910,207 | -2.88(-1.45%) |
Sep 20, 2022 | 203.66 | 204.43 | 198.07 | 199.05 | 1,296,525 | -6.54(-3.18%) |
Sep 19, 2022 | 203.62 | 205.69 | 201.89 | 205.59 | 1,053,806 | -1.26(-0.61%) |
Sep 16, 2022 | 207.53 | 207.64 | 203.63 | 206.85 | 4,103,256 | +0.69(+0.33%) |
Sep 15, 2022 | 205.36 | 209.39 | 205.15 | 206.16 | 1,044,181 | +0.76(+0.37%) |
Sep 14, 2022 | 208.85 | 208.85 | 202.51 | 205.40 | 1,339,510 | -3.23(-1.55%) |
Sep 13, 2022 | 214.40 | 215.43 | 208.11 | 208.63 | 1,483,189 | -10.16(-4.64%) |
Sep 12, 2022 | 215.91 | 218.83 | 215.40 | 218.78 | 1,535,525 | +2.62(+1.21%) |
Sep 09, 2022 | 213.51 | 218.12 | 212.74 | 216.17 | 1,972,069 | +3.43(+1.61%) |
Sep 08, 2022 | 207.85 | 212.85 | 206.62 | 212.73 | 1,385,763 | +3.98(+1.91%) |
Sep 07, 2022 | 196.95 | 210.27 | 196.95 | 208.75 | 1,832,315 | +11.27(+5.70%) |
Sep 06, 2022 | 197.49 | 200.84 | 194.87 | 197.48 | 1,709,679 | +0.67(+0.34%) |
Sep 02, 2022 | 199.28 | 201.67 | 195.39 | 196.81 | 1,053,820 | +0.57(+0.29%) |
Sep 01, 2022 | 193.21 | 196.33 | 189.61 | 196.24 | 1,324,471 | +1.56(+0.80%) |
Aug 31, 2022 | 199.62 | 199.62 | 194.05 | 194.69 | 1,899,906 | -3.85(-1.94%) |
Aug 30, 2022 | 201.30 | 201.87 | 197.06 | 198.53 | 1,060,459 | -2.26(-1.13%) |
Aug 29, 2022 | 200.25 | 202.29 | 197.31 | 200.80 | 856,769 | -0.89(-0.44%) |
Aug 26, 2022 | 210.11 | 210.16 | 201.03 | 201.68 | 1,028,023 | -8.44(-4.02%) |
Aug 25, 2022 | 207.58 | 210.22 | 206.05 | 210.13 | 927,225 | +3.09(+1.49%) |
Aug 24, 2022 | 207.05 | 209.32 | 205.68 | 207.04 | 1,082,870 | +0.17(+0.08%) |
Aug 23, 2022 | 208.03 | 210.82 | 205.49 | 206.87 | 1,087,717 | -2.11(-1.01%) |
Aug 22, 2022 | 208.32 | 212.60 | 207.89 | 208.97 | 1,215,274 | -2.60(-1.23%) |
Aug 19, 2022 | 210.94 | 214.19 | 210.38 | 211.57 | 1,129,217 | -0.01(-0.00%) |
Aug 18, 2022 | 206.82 | 212.42 | 206.41 | 211.58 | 1,443,072 | +5.95(+2.90%) |
Aug 17, 2022 | 206.82 | 207.88 | 205.11 | 205.63 | 875,682 | -3.82(-1.82%) |
Aug 16, 2022 | 211.84 | 213.07 | 207.79 | 209.45 | 1,213,782 | -3.77(-1.77%) |
Aug 15, 2022 | 213.54 | 215.27 | 212.00 | 213.22 | 917,687 | -2.15(-1.00%) |
Aug 12, 2022 | 213.95 | 215.50 | 213.43 | 215.37 | 727,283 | +2.33(+1.09%) |
Aug 11, 2022 | 214.07 | 216.15 | 212.67 | 213.04 | 1,001,670 | -0.20(-0.09%) |
Aug 10, 2022 | 210.16 | 214.20 | 208.88 | 213.24 | 1,126,502 | +6.54(+3.17%) |
Aug 09, 2022 | 207.30 | 208.71 | 205.77 | 206.69 | 818,527 | -1.25(-0.60%) |
Aug 08, 2022 | 210.36 | 211.29 | 206.80 | 207.94 | 924,663 | -1.45(-0.69%) |
Aug 05, 2022 | 207.30 | 212.24 | 207.30 | 209.39 | 922,140 | +0.09(+0.04%) |
Aug 04, 2022 | 211.78 | 213.55 | 208.90 | 209.30 | 1,106,529 | -3.69(-1.73%) |
Aug 03, 2022 | 210.23 | 214.32 | 208.72 | 212.99 | 1,460,716 | +4.92(+2.36%) |
Aug 02, 2022 | 208.01 | 211.12 | 206.96 | 208.07 | 1,376,216 | +0.55(+0.27%) |
Aug 01, 2022 | 206.93 | 209.97 | 206.06 | 207.52 | 1,091,589 | -1.48(-0.71%) |
Jul 29, 2022 | 205.41 | 209.64 | 205.04 | 209.00 | 1,522,263 | +2.60(+1.26%) |
Jul 28, 2022 | 201.21 | 208.32 | 200.13 | 206.41 | 1,727,983 | +5.04(+2.50%) |
Jul 27, 2022 | 199.85 | 203.20 | 198.78 | 201.37 | 1,626,731 | +0.71(+0.35%) |
Jul 26, 2022 | 195.24 | 200.93 | 195.24 | 200.66 | 1,829,674 | +5.22(+2.67%) |
Jul 25, 2022 | 198.70 | 204.07 | 194.16 | 195.44 | 3,015,291 | -3.34(-1.68%) |
Jul 22, 2022 | 206.63 | 208.58 | 198.56 | 198.78 | 5,597,246 | +20.39(+11.43%) |
Jul 21, 2022 | 176.29 | 179.98 | 175.73 | 178.40 | 1,867,201 | +2.46(+1.40%) |
Jul 20, 2022 | 174.89 | 176.80 | 174.02 | 175.94 | 1,398,864 | +0.62(+0.35%) |
Jul 19, 2022 | 171.96 | 175.88 | 170.70 | 175.31 | 1,385,593 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.10 | 168.47 | 168.93 | 1,147,012 | +0.08(+0.05%) |
Jul 15, 2022 | 168.18 | 169.02 | 164.94 | 168.85 | 1,212,281 | +4.05(+2.46%) |
Jul 14, 2022 | 163.99 | 165.17 | 161.82 | 164.80 | 1,314,904 | -1.79(-1.08%) |
Jul 13, 2022 | 165.83 | 168.45 | 164.83 | 166.59 | 1,184,245 | -0.79(-0.47%) |
Jul 12, 2022 | 165.10 | 169.78 | 164.76 | 167.38 | 1,876,842 | +0.71(+0.43%) |
Jul 11, 2022 | 168.89 | 169.34 | 166.53 | 166.67 | 1,548,271 | -3.16(-1.86%) |
Jul 08, 2022 | 171.79 | 174.72 | 169.76 | 169.82 | 1,489,667 | -2.03(-1.18%) |
Jul 07, 2022 | 166.20 | 172.42 | 166.05 | 171.85 | 1,849,684 | +8.53(+5.22%) |
Jul 06, 2022 | 165.62 | 165.62 | 163.27 | 163.32 | 2,120,610 | -6.48(-3.82%) |
Jul 05, 2022 | 170.53 | 170.80 | 166.81 | 169.81 | 1,341,942 | -2.44(-1.42%) |