Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 177.86 | 179.97 | 175.63 | 175.82 | 8,607,071 | -2.42(-1.36%) |
Sep 29, 2022 | 180.49 | 180.56 | 176.64 | 178.24 | 8,411,362 | -3.78(-2.08%) |
Sep 28, 2022 | 178.83 | 182.90 | 178.00 | 182.02 | 7,072,040 | +3.75(+2.10%) |
Sep 27, 2022 | 180.46 | 181.62 | 176.99 | 178.26 | 7,053,807 | -0.27(-0.15%) |
Sep 26, 2022 | 179.76 | 181.70 | 177.92 | 178.53 | 6,740,005 | -1.98(-1.10%) |
Sep 23, 2022 | 181.75 | 182.09 | 178.12 | 180.51 | 8,421,360 | -3.17(-1.73%) |
Sep 22, 2022 | 185.45 | 185.84 | 183.37 | 183.68 | 5,411,322 | -2.08(-1.12%) |
Sep 21, 2022 | 189.87 | 191.60 | 185.74 | 185.75 | 3,136,346 | -3.23(-1.71%) |
Sep 20, 2022 | 189.67 | 189.98 | 187.58 | 188.98 | 3,325,595 | -2.22(-1.16%) |
Sep 19, 2022 | 188.17 | 191.28 | 188.13 | 191.21 | 3,430,846 | +1.35(+0.71%) |
Sep 16, 2022 | 189.71 | 190.09 | 188.10 | 189.86 | 5,091,037 | -1.75(-0.91%) |
Sep 15, 2022 | 193.01 | 194.49 | 190.89 | 191.61 | 2,553,251 | -2.07(-1.07%) |
Sep 14, 2022 | 193.56 | 194.32 | 191.93 | 193.68 | 2,863,485 | +0.75(+0.39%) |
Sep 13, 2022 | 197.02 | 197.59 | 192.34 | 192.93 | 5,320,473 | -8.66(-4.30%) |
Sep 12, 2022 | 200.50 | 201.92 | 200.29 | 201.59 | 2,805,642 | +2.15(+1.08%) |
Sep 09, 2022 | 197.42 | 199.83 | 197.36 | 199.44 | 3,027,630 | +3.26(+1.66%) |
Sep 08, 2022 | 193.48 | 196.25 | 192.87 | 196.18 | 3,045,707 | +1.54(+0.79%) |
Sep 07, 2022 | 190.94 | 195.04 | 190.85 | 194.64 | 3,108,919 | +3.53(+1.85%) |
Sep 06, 2022 | 192.63 | 192.82 | 189.96 | 191.11 | 5,517,644 | -0.78(-0.41%) |
Sep 02, 2022 | 195.73 | 196.43 | 191.03 | 191.89 | 3,906,501 | -1.92(-0.99%) |
Sep 01, 2022 | 192.56 | 194.02 | 190.74 | 193.81 | 4,670,010 | +0.12(+0.06%) |
Aug 31, 2022 | 196.03 | 196.63 | 193.64 | 193.69 | 2,983,546 | -1.43(-0.73%) |
Aug 30, 2022 | 197.97 | 198.15 | 194.03 | 195.13 | 4,920,385 | -2.20(-1.11%) |
Aug 29, 2022 | 197.25 | 198.95 | 196.68 | 197.32 | 3,617,868 | -1.45(-0.73%) |
Aug 26, 2022 | 205.69 | 205.75 | 198.71 | 198.78 | 3,639,417 | -6.81(-3.31%) |
Aug 25, 2022 | 203.49 | 205.66 | 203.03 | 205.59 | 1,920,465 | +2.94(+1.45%) |
Aug 24, 2022 | 201.77 | 203.41 | 201.37 | 202.65 | 1,835,991 | +0.85(+0.42%) |
Aug 23, 2022 | 202.28 | 203.47 | 201.59 | 201.80 | 2,928,804 | -0.38(-0.19%) |
Aug 22, 2022 | 203.96 | 204.31 | 201.75 | 202.18 | 3,220,547 | -4.42(-2.14%) |
Aug 19, 2022 | 208.13 | 208.24 | 206.05 | 206.60 | 2,619,161 | -3.00(-1.43%) |
Aug 18, 2022 | 209.08 | 210.01 | 208.47 | 209.60 | 1,680,741 | +0.55(+0.26%) |
Aug 17, 2022 | 209.14 | 210.49 | 207.94 | 209.05 | 4,108,226 | -1.89(-0.90%) |
Aug 16, 2022 | 210.13 | 211.88 | 209.33 | 210.94 | 2,906,407 | +0.45(+0.21%) |
Aug 15, 2022 | 208.60 | 210.79 | 208.47 | 210.49 | 4,595,415 | +0.82(+0.39%) |
Aug 12, 2022 | 207.23 | 209.72 | 206.68 | 209.67 | 2,425,935 | +3.57(+1.73%) |
Aug 11, 2022 | 207.61 | 208.80 | 205.75 | 206.10 | 2,906,962 | +0.01(+0.00%) |
Aug 10, 2022 | 205.14 | 206.24 | 204.40 | 206.09 | 2,949,987 | +4.59(+2.28%) |
Aug 09, 2022 | 202.36 | 202.49 | 200.92 | 201.50 | 1,874,186 | -1.28(-0.63%) |
Aug 08, 2022 | 203.51 | 205.02 | 202.19 | 202.78 | 3,100,465 | +0.18(+0.09%) |
Aug 05, 2022 | 200.65 | 202.98 | 200.47 | 202.59 | 2,828,201 | -0.07(-0.03%) |
Aug 04, 2022 | 202.85 | 203.15 | 201.84 | 202.66 | 2,318,510 | -0.19(-0.10%) |
Aug 03, 2022 | 200.88 | 203.42 | 200.70 | 202.85 | 2,898,995 | +3.21(+1.61%) |
Aug 02, 2022 | 199.98 | 201.97 | 198.88 | 199.65 | 3,096,692 | -1.08(-0.54%) |
Aug 01, 2022 | 199.95 | 201.96 | 199.28 | 200.73 | 3,621,120 | -0.47(-0.23%) |
Jul 29, 2022 | 199.17 | 201.71 | 198.61 | 201.20 | 3,426,387 | +2.70(+1.36%) |
Jul 28, 2022 | 196.09 | 198.73 | 194.45 | 198.50 | 2,737,515 | +2.56(+1.30%) |
Jul 27, 2022 | 192.67 | 196.78 | 192.48 | 195.94 | 2,974,530 | +5.01(+2.63%) |
Jul 26, 2022 | 192.46 | 192.49 | 190.50 | 190.93 | 2,991,989 | -2.39(-1.24%) |
Jul 25, 2022 | 193.48 | 193.73 | 192.16 | 193.31 | 3,075,594 | +0.26(+0.14%) |
Jul 22, 2022 | 195.10 | 195.88 | 191.91 | 193.05 | 2,785,656 | -2.12(-1.08%) |
Jul 21, 2022 | 192.79 | 195.17 | 191.64 | 195.17 | 3,004,660 | +1.91(+0.99%) |
Jul 20, 2022 | 191.62 | 193.88 | 191.19 | 193.26 | 3,415,577 | +1.55(+0.81%) |
Jul 19, 2022 | 188.53 | 191.90 | 188.26 | 191.71 | 3,368,041 | +5.21(+2.79%) |
Jul 18, 2022 | 189.53 | 190.00 | 185.87 | 186.50 | 4,074,807 | -1.30(-0.69%) |
Jul 15, 2022 | 186.51 | 187.83 | 185.33 | 187.79 | 2,987,939 | +3.58(+1.94%) |
Jul 14, 2022 | 182.69 | 184.56 | 181.03 | 184.21 | 3,439,895 | -0.82(-0.44%) |
Jul 13, 2022 | 183.19 | 186.41 | 182.80 | 185.03 | 3,405,875 | -0.81(-0.44%) |
Jul 12, 2022 | 187.30 | 188.50 | 184.96 | 185.84 | 2,704,853 | -1.62(-0.86%) |
Jul 11, 2022 | 188.64 | 189.00 | 187.11 | 187.46 | 3,109,645 | -2.40(-1.26%) |
Jul 08, 2022 | 189.31 | 190.90 | 188.28 | 189.86 | 2,869,517 | -0.19(-0.10%) |
Jul 07, 2022 | 187.91 | 190.44 | 187.87 | 190.06 | 2,992,629 | +3.08(+1.65%) |
Jul 06, 2022 | 186.60 | 188.17 | 185.23 | 186.97 | 3,055,574 | +0.37(+0.20%) |
Jul 05, 2022 | 183.75 | 186.62 | 181.79 | 186.60 | 4,084,662 | +0.66(+0.36%) |