Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.36 | 170.81 | 163.56 | 169.29 | 1,071,517 | +4.28(+2.59%) |
Sep 29, 2022 | 169.84 | 169.84 | 164.17 | 165.01 | 855,936 | -5.95(-3.48%) |
Sep 28, 2022 | 168.88 | 171.58 | 166.87 | 170.97 | 732,851 | +3.75(+2.24%) |
Sep 27, 2022 | 172.30 | 173.01 | 166.53 | 167.22 | 800,488 | -3.97(-2.32%) |
Sep 26, 2022 | 172.72 | 175.49 | 171.08 | 171.19 | 1,042,544 | -1.54(-0.89%) |
Sep 23, 2022 | 170.12 | 172.75 | 169.21 | 172.72 | 873,904 | +2.59(+1.52%) |
Sep 22, 2022 | 172.97 | 173.51 | 168.49 | 170.14 | 745,201 | -4.34(-2.49%) |
Sep 21, 2022 | 176.99 | 179.41 | 173.77 | 174.48 | 601,292 | -1.14(-0.65%) |
Sep 20, 2022 | 177.61 | 177.80 | 174.16 | 175.62 | 824,433 | -4.71(-2.61%) |
Sep 19, 2022 | 179.50 | 180.93 | 177.78 | 180.33 | 589,747 | -0.63(-0.35%) |
Sep 16, 2022 | 182.35 | 182.35 | 178.39 | 180.96 | 950,201 | -3.43(-1.86%) |
Sep 15, 2022 | 184.66 | 188.44 | 183.29 | 184.39 | 746,706 | -1.22(-0.65%) |
Sep 14, 2022 | 189.10 | 189.55 | 184.29 | 185.60 | 703,043 | -3.34(-1.77%) |
Sep 13, 2022 | 191.62 | 192.21 | 188.76 | 188.94 | 686,272 | -7.21(-3.68%) |
Sep 12, 2022 | 195.61 | 196.93 | 194.43 | 196.15 | 495,174 | +1.45(+0.75%) |
Sep 09, 2022 | 194.78 | 196.05 | 193.99 | 194.70 | 415,931 | +0.78(+0.40%) |
Sep 08, 2022 | 189.51 | 193.98 | 189.46 | 193.92 | 565,537 | +2.85(+1.49%) |
Sep 07, 2022 | 185.81 | 191.96 | 184.92 | 191.06 | 502,673 | +6.02(+3.25%) |
Sep 06, 2022 | 186.16 | 186.92 | 183.44 | 185.04 | 471,642 | -0.12(-0.06%) |
Sep 02, 2022 | 188.93 | 189.74 | 183.87 | 185.16 | 493,578 | -2.13(-1.14%) |
Sep 01, 2022 | 184.23 | 187.43 | 181.70 | 187.29 | 590,259 | +1.28(+0.69%) |
Aug 31, 2022 | 187.85 | 188.76 | 184.63 | 186.01 | 649,908 | -1.03(-0.55%) |
Aug 30, 2022 | 190.24 | 191.03 | 186.00 | 187.03 | 523,619 | -2.26(-1.19%) |
Aug 29, 2022 | 192.92 | 193.91 | 189.25 | 189.29 | 484,669 | -4.98(-2.56%) |
Aug 26, 2022 | 204.27 | 205.07 | 194.21 | 194.27 | 573,789 | -10.44(-5.10%) |
Aug 25, 2022 | 204.17 | 204.91 | 202.00 | 204.71 | 456,249 | +1.82(+0.90%) |
Aug 24, 2022 | 200.85 | 203.66 | 199.68 | 202.88 | 370,474 | +1.33(+0.66%) |
Aug 23, 2022 | 204.05 | 204.73 | 201.47 | 201.55 | 453,934 | -3.15(-1.54%) |
Aug 22, 2022 | 203.39 | 205.39 | 202.07 | 204.71 | 654,419 | -0.96(-0.46%) |
Aug 19, 2022 | 208.49 | 208.55 | 204.37 | 205.66 | 708,007 | -4.03(-1.92%) |
Aug 18, 2022 | 211.38 | 211.54 | 209.50 | 209.69 | 334,674 | -1.22(-0.58%) |
Aug 17, 2022 | 210.65 | 211.91 | 208.83 | 210.91 | 627,942 | -1.94(-0.91%) |
Aug 16, 2022 | 213.87 | 215.30 | 211.90 | 212.85 | 595,495 | -4.19(-1.93%) |
Aug 15, 2022 | 216.59 | 219.79 | 216.42 | 217.04 | 357,107 | -2.06(-0.94%) |
Aug 12, 2022 | 215.44 | 219.24 | 215.44 | 219.10 | 606,041 | +3.97(+1.85%) |
Aug 11, 2022 | 217.57 | 217.57 | 213.61 | 215.13 | 589,782 | -1.24(-0.57%) |
Aug 10, 2022 | 213.69 | 217.31 | 213.67 | 216.37 | 622,800 | +7.14(+3.41%) |
Aug 09, 2022 | 210.02 | 210.02 | 206.95 | 209.23 | 451,526 | -0.78(-0.37%) |
Aug 08, 2022 | 210.81 | 212.19 | 208.15 | 210.01 | 362,192 | +0.64(+0.31%) |
Aug 05, 2022 | 207.77 | 209.65 | 206.71 | 209.37 | 719,192 | -1.32(-0.63%) |
Aug 04, 2022 | 210.12 | 211.52 | 207.56 | 210.69 | 614,679 | +0.77(+0.37%) |
Aug 03, 2022 | 204.58 | 210.16 | 204.58 | 209.92 | 545,830 | +6.60(+3.25%) |
Aug 02, 2022 | 206.09 | 207.74 | 203.07 | 203.31 | 990,714 | -4.41(-2.12%) |
Aug 01, 2022 | 204.11 | 208.48 | 203.06 | 207.72 | 787,974 | +1.84(+0.90%) |
Jul 29, 2022 | 204.25 | 206.45 | 202.09 | 205.88 | 626,673 | +1.39(+0.68%) |
Jul 28, 2022 | 196.51 | 205.30 | 195.94 | 204.49 | 858,679 | +8.98(+4.59%) |
Jul 27, 2022 | 192.27 | 196.39 | 189.12 | 195.51 | 736,433 | +5.11(+2.69%) |
Jul 26, 2022 | 193.15 | 194.11 | 189.37 | 190.40 | 655,762 | -4.89(-2.50%) |
Jul 25, 2022 | 197.49 | 199.74 | 194.15 | 195.28 | 765,790 | -2.65(-1.34%) |
Jul 22, 2022 | 198.12 | 199.18 | 195.61 | 197.93 | 584,865 | +0.28(+0.14%) |
Jul 21, 2022 | 199.07 | 200.92 | 191.99 | 197.65 | 1,240,851 | -4.54(-2.25%) |
Jul 20, 2022 | 198.33 | 202.85 | 197.49 | 202.19 | 1,164,673 | +4.11(+2.07%) |
Jul 19, 2022 | 191.06 | 198.24 | 190.12 | 198.08 | 718,053 | +9.19(+4.87%) |
Jul 18, 2022 | 190.72 | 191.68 | 187.96 | 188.89 | 462,775 | -0.74(-0.39%) |
Jul 15, 2022 | 188.84 | 190.38 | 187.18 | 189.63 | 466,461 | +2.96(+1.58%) |
Jul 14, 2022 | 179.23 | 187.20 | 178.80 | 186.67 | 646,967 | +4.72(+2.59%) |
Jul 13, 2022 | 180.58 | 183.85 | 178.40 | 181.95 | 393,984 | -2.51(-1.36%) |
Jul 12, 2022 | 186.97 | 189.01 | 183.63 | 184.46 | 749,680 | -2.47(-1.32%) |
Jul 11, 2022 | 187.06 | 187.68 | 185.66 | 186.94 | 334,056 | -0.75(-0.40%) |
Jul 08, 2022 | 187.25 | 188.84 | 185.14 | 187.69 | 406,840 | -0.53(-0.28%) |
Jul 07, 2022 | 186.08 | 188.46 | 185.47 | 188.22 | 740,961 | +2.05(+1.10%) |
Jul 06, 2022 | 184.76 | 186.71 | 183.09 | 186.17 | 620,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.24 | 184.04 | 178.87 | 183.31 | 658,395 | -0.53(-0.29%) |