Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.27 | 137.78 | 133.31 | 134.82 | 257,250 | -1.46(-1.07%) |
Sep 29, 2022 | 137.79 | 138.22 | 132.73 | 136.28 | 137,626 | -6.15(-4.32%) |
Sep 28, 2022 | 136.95 | 144.04 | 136.95 | 142.43 | 185,838 | +3.87(+2.79%) |
Sep 27, 2022 | 140.58 | 145.71 | 136.12 | 138.56 | 312,247 | +6.76(+5.13%) |
Sep 26, 2022 | 138.64 | 138.64 | 131.43 | 131.80 | 317,991 | -6.84(-4.93%) |
Sep 23, 2022 | 141.50 | 142.20 | 136.84 | 138.64 | 242,457 | -5.39(-3.74%) |
Sep 22, 2022 | 147.47 | 148.12 | 142.52 | 144.03 | 251,608 | -4.82(-3.24%) |
Sep 21, 2022 | 153.40 | 154.00 | 147.50 | 148.85 | 241,060 | -4.89(-3.18%) |
Sep 20, 2022 | 153.50 | 155.08 | 152.50 | 153.74 | 208,957 | -1.08(-0.70%) |
Sep 19, 2022 | 153.88 | 155.73 | 153.02 | 154.82 | 213,657 | -2.27(-1.45%) |
Sep 16, 2022 | 158.43 | 159.58 | 154.00 | 157.09 | 293,422 | -3.54(-2.20%) |
Sep 15, 2022 | 153.53 | 161.29 | 153.53 | 160.63 | 165,564 | +6.38(+4.14%) |
Sep 14, 2022 | 160.98 | 161.03 | 152.53 | 154.25 | 268,241 | -8.62(-5.29%) |
Sep 13, 2022 | 166.00 | 166.76 | 162.80 | 162.87 | 381,148 | -10.88(-6.26%) |
Sep 12, 2022 | 167.50 | 173.84 | 167.47 | 173.75 | 166,613 | +3.04(+1.78%) |
Sep 09, 2022 | 170.74 | 173.86 | 168.49 | 170.71 | 155,703 | +3.50(+2.09%) |
Sep 08, 2022 | 163.10 | 167.21 | 163.10 | 167.21 | 135,176 | +2.97(+1.81%) |
Sep 07, 2022 | 163.45 | 165.66 | 161.65 | 164.24 | 203,940 | +0.79(+0.48%) |
Sep 06, 2022 | 164.63 | 168.40 | 160.68 | 163.45 | 328,176 | -3.43(-2.06%) |
Sep 02, 2022 | 168.01 | 169.61 | 165.93 | 166.88 | 166,073 | -4.22(-2.47%) |
Sep 01, 2022 | 168.77 | 171.50 | 165.15 | 171.10 | 140,843 | -0.56(-0.33%) |
Aug 31, 2022 | 170.99 | 174.38 | 168.02 | 171.66 | 192,223 | +6.13(+3.70%) |
Aug 30, 2022 | 168.57 | 169.19 | 163.99 | 165.53 | 141,424 | -1.77(-1.06%) |
Aug 29, 2022 | 178.56 | 178.84 | 166.85 | 167.30 | 170,618 | -13.79(-7.61%) |
Aug 26, 2022 | 183.64 | 189.99 | 181.09 | 181.09 | 210,332 | +5.14(+2.92%) |
Aug 25, 2022 | 181.28 | 181.28 | 173.24 | 175.95 | 213,050 | -0.26(-0.15%) |
Aug 24, 2022 | 170.51 | 180.07 | 170.51 | 176.21 | 92,398 | +3.19(+1.84%) |
Aug 23, 2022 | 172.01 | 175.25 | 171.17 | 173.02 | 197,756 | +0.03(+0.02%) |
Aug 22, 2022 | 176.85 | 177.83 | 172.03 | 172.99 | 127,898 | -1.85(-1.06%) |
Aug 19, 2022 | 175.49 | 175.99 | 171.75 | 174.84 | 100,807 | -2.99(-1.68%) |
Aug 18, 2022 | 179.72 | 186.39 | 175.80 | 177.83 | 182,714 | -1.99(-1.11%) |
Aug 17, 2022 | 185.00 | 188.84 | 177.52 | 179.82 | 302,249 | -8.43(-4.48%) |
Aug 16, 2022 | 195.09 | 197.62 | 187.00 | 188.25 | 203,008 | -8.91(-4.52%) |
Aug 15, 2022 | 192.98 | 198.57 | 190.83 | 197.16 | 123,898 | +3.19(+1.64%) |
Aug 12, 2022 | 197.95 | 199.60 | 192.01 | 193.97 | 163,745 | -2.67(-1.36%) |
Aug 11, 2022 | 197.90 | 207.27 | 194.25 | 196.64 | 165,981 | +5.26(+2.75%) |
Aug 10, 2022 | 189.44 | 194.99 | 187.24 | 191.38 | 190,027 | -6.24(-3.16%) |
Aug 09, 2022 | 204.00 | 204.00 | 192.98 | 197.62 | 112,140 | -4.62(-2.28%) |
Aug 08, 2022 | 199.10 | 205.83 | 197.34 | 202.24 | 317,220 | +7.77(+4.00%) |
Aug 05, 2022 | 185.88 | 199.16 | 183.82 | 194.47 | 225,669 | +3.39(+1.77%) |
Aug 04, 2022 | 178.00 | 193.87 | 172.53 | 191.08 | 285,058 | +21.36(+12.59%) |
Aug 03, 2022 | 164.59 | 173.86 | 164.59 | 169.72 | 300,752 | +3.87(+2.33%) |
Aug 02, 2022 | 162.00 | 171.09 | 162.00 | 165.85 | 189,467 | +3.36(+2.07%) |
Aug 01, 2022 | 163.34 | 168.60 | 161.08 | 162.49 | 239,361 | -5.59(-3.33%) |
Jul 29, 2022 | 170.52 | 172.74 | 167.18 | 168.08 | 309,613 | -6.79(-3.88%) |
Jul 28, 2022 | 178.48 | 178.48 | 170.33 | 174.87 | 242,398 | -2.74(-1.54%) |
Jul 27, 2022 | 176.12 | 180.51 | 174.05 | 177.61 | 189,517 | +0.31(+0.17%) |
Jul 26, 2022 | 180.00 | 180.96 | 175.00 | 177.30 | 307,092 | -5.29(-2.90%) |
Jul 25, 2022 | 182.55 | 185.70 | 179.65 | 182.59 | 141,800 | +2.02(+1.12%) |
Jul 22, 2022 | 184.09 | 187.75 | 179.10 | 180.57 | 237,691 | -7.96(-4.22%) |
Jul 21, 2022 | 186.00 | 189.35 | 183.60 | 188.53 | 202,386 | +2.53(+1.36%) |
Jul 20, 2022 | 179.00 | 188.60 | 175.72 | 186.00 | 210,003 | +7.64(+4.28%) |
Jul 19, 2022 | 172.00 | 180.44 | 168.82 | 178.36 | 288,855 | +5.62(+3.25%) |
Jul 18, 2022 | 177.85 | 181.93 | 172.00 | 172.74 | 257,697 | -4.41(-2.49%) |
Jul 15, 2022 | 176.48 | 179.22 | 171.41 | 177.15 | 188,250 | +1.22(+0.69%) |
Jul 14, 2022 | 179.38 | 180.00 | 170.86 | 175.93 | 236,421 | +6.19(+3.65%) |
Jul 13, 2022 | 172.34 | 174.24 | 160.46 | 169.74 | 347,535 | -8.92(-4.99%) |
Jul 12, 2022 | 176.00 | 183.04 | 170.05 | 178.66 | 199,098 | +1.64(+0.93%) |
Jul 11, 2022 | 180.57 | 182.40 | 173.61 | 177.02 | 250,978 | -11.72(-6.21%) |
Jul 08, 2022 | 185.39 | 190.00 | 183.51 | 188.74 | 400,369 | -2.67(-1.39%) |
Jul 07, 2022 | 181.27 | 193.53 | 181.26 | 191.41 | 230,835 | +10.36(+5.72%) |
Jul 06, 2022 | 189.78 | 194.00 | 168.06 | 181.05 | 466,862 | -13.43(-6.91%) |
Jul 05, 2022 | 173.57 | 196.40 | 171.00 | 194.48 | 475,901 | +27.53(+16.49%) |