Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 174.81 | 176.72 | 171.16 | 171.35 | 860,734 | -2.67(-1.53%) |
Sep 29, 2022 | 175.88 | 176.54 | 173.55 | 174.02 | 884,971 | -3.36(-1.90%) |
Sep 28, 2022 | 174.64 | 178.09 | 173.40 | 177.38 | 731,451 | +4.50(+2.60%) |
Sep 27, 2022 | 177.16 | 178.23 | 172.43 | 172.88 | 563,353 | -3.17(-1.80%) |
Sep 26, 2022 | 176.44 | 177.47 | 174.53 | 176.05 | 576,928 | -1.03(-0.58%) |
Sep 23, 2022 | 177.54 | 178.69 | 174.53 | 177.08 | 517,044 | -1.15(-0.64%) |
Sep 22, 2022 | 177.57 | 179.02 | 176.03 | 178.23 | 570,424 | -0.31(-0.17%) |
Sep 21, 2022 | 185.06 | 186.08 | 178.40 | 178.53 | 662,015 | -5.70(-3.09%) |
Sep 20, 2022 | 185.15 | 185.15 | 182.65 | 184.23 | 605,482 | -2.79(-1.49%) |
Sep 19, 2022 | 185.19 | 187.12 | 184.45 | 187.03 | 615,314 | -0.37(-0.20%) |
Sep 16, 2022 | 186.85 | 188.47 | 185.15 | 187.40 | 1,335,381 | -0.11(-0.06%) |
Sep 15, 2022 | 188.06 | 190.72 | 187.04 | 187.50 | 763,976 | +0.97(+0.52%) |
Sep 14, 2022 | 191.10 | 191.39 | 184.85 | 186.53 | 1,063,024 | -4.58(-2.39%) |
Sep 13, 2022 | 198.39 | 198.40 | 190.79 | 191.11 | 752,744 | -10.74(-5.32%) |
Sep 12, 2022 | 199.65 | 202.21 | 199.40 | 201.85 | 495,589 | +2.47(+1.24%) |
Sep 09, 2022 | 199.35 | 201.11 | 199.00 | 199.38 | 536,128 | +0.04(+0.02%) |
Sep 08, 2022 | 193.55 | 199.40 | 193.48 | 199.34 | 949,905 | +5.30(+2.73%) |
Sep 07, 2022 | 189.70 | 194.55 | 189.35 | 194.05 | 758,033 | +4.89(+2.58%) |
Sep 06, 2022 | 188.24 | 192.16 | 188.01 | 189.16 | 697,586 | +0.30(+0.16%) |
Sep 02, 2022 | 190.59 | 191.60 | 188.04 | 188.86 | 459,430 | -1.13(-0.59%) |
Sep 01, 2022 | 188.12 | 190.04 | 186.99 | 189.99 | 479,354 | +1.52(+0.81%) |
Aug 31, 2022 | 191.40 | 191.87 | 186.60 | 188.47 | 889,983 | -2.29(-1.20%) |
Aug 30, 2022 | 192.88 | 192.91 | 190.56 | 190.76 | 602,551 | -1.39(-0.72%) |
Aug 29, 2022 | 190.71 | 193.76 | 189.78 | 192.15 | 486,353 | +0.43(+0.22%) |
Aug 26, 2022 | 197.06 | 197.96 | 191.37 | 191.72 | 557,503 | -6.61(-3.33%) |
Aug 25, 2022 | 195.93 | 198.37 | 193.39 | 198.33 | 975,430 | +3.56(+1.83%) |
Aug 24, 2022 | 200.03 | 200.03 | 193.58 | 194.77 | 1,196,111 | -5.06(-2.53%) |
Aug 23, 2022 | 203.16 | 203.26 | 199.42 | 199.83 | 851,836 | -3.88(-1.91%) |
Aug 22, 2022 | 207.48 | 209.24 | 203.60 | 203.71 | 494,406 | -4.87(-2.33%) |
Aug 19, 2022 | 210.10 | 210.93 | 207.59 | 208.58 | 530,233 | -0.93(-0.44%) |
Aug 18, 2022 | 211.83 | 212.28 | 208.21 | 209.51 | 565,746 | -2.41(-1.14%) |
Aug 17, 2022 | 214.86 | 215.47 | 210.24 | 211.92 | 511,051 | -4.29(-1.98%) |
Aug 16, 2022 | 215.80 | 217.50 | 215.20 | 216.21 | 321,731 | -0.84(-0.38%) |
Aug 15, 2022 | 216.27 | 219.17 | 215.55 | 217.04 | 364,779 | +0.61(+0.28%) |
Aug 12, 2022 | 216.02 | 216.87 | 214.37 | 216.43 | 520,770 | +0.57(+0.26%) |
Aug 11, 2022 | 216.83 | 219.15 | 214.66 | 215.87 | 513,160 | -0.31(-0.14%) |
Aug 10, 2022 | 212.78 | 216.32 | 212.75 | 216.18 | 501,723 | +5.22(+2.48%) |
Aug 09, 2022 | 212.75 | 215.01 | 210.64 | 210.95 | 565,514 | -2.47(-1.16%) |
Aug 08, 2022 | 213.46 | 215.16 | 212.96 | 213.42 | 469,889 | +0.95(+0.45%) |
Aug 05, 2022 | 209.22 | 213.06 | 208.67 | 212.47 | 705,394 | +1.90(+0.90%) |
Aug 04, 2022 | 211.66 | 213.98 | 210.19 | 210.57 | 483,087 | -0.33(-0.15%) |
Aug 03, 2022 | 212.03 | 214.26 | 210.78 | 210.89 | 771,291 | +0.24(+0.11%) |
Aug 02, 2022 | 214.63 | 214.88 | 210.34 | 210.65 | 776,447 | -4.55(-2.11%) |
Aug 01, 2022 | 217.64 | 219.03 | 214.21 | 215.20 | 911,871 | -3.55(-1.62%) |
Jul 29, 2022 | 211.29 | 219.53 | 210.13 | 218.75 | 1,282,760 | +8.19(+3.89%) |
Jul 28, 2022 | 207.24 | 212.10 | 201.34 | 210.56 | 1,163,889 | +2.43(+1.17%) |
Jul 27, 2022 | 205.45 | 209.28 | 203.96 | 208.13 | 873,262 | +2.13(+1.03%) |
Jul 26, 2022 | 205.96 | 206.25 | 203.83 | 206.00 | 637,934 | +0.03(+0.01%) |
Jul 25, 2022 | 205.72 | 206.88 | 204.84 | 205.98 | 487,227 | +0.46(+0.22%) |
Jul 22, 2022 | 208.64 | 209.88 | 204.27 | 205.52 | 621,513 | -2.29(-1.10%) |
Jul 21, 2022 | 205.52 | 207.93 | 204.40 | 207.81 | 866,519 | +3.18(+1.55%) |
Jul 20, 2022 | 205.33 | 206.67 | 204.14 | 204.64 | 670,975 | -0.55(-0.27%) |
Jul 19, 2022 | 203.21 | 205.45 | 201.70 | 205.19 | 605,329 | +4.22(+2.10%) |
Jul 18, 2022 | 204.34 | 205.06 | 200.26 | 200.97 | 793,604 | -3.03(-1.48%) |
Jul 15, 2022 | 203.85 | 204.58 | 200.47 | 203.99 | 694,109 | +3.45(+1.72%) |
Jul 14, 2022 | 198.01 | 200.93 | 196.39 | 200.54 | 703,803 | +0.07(+0.03%) |
Jul 13, 2022 | 197.98 | 201.11 | 197.24 | 200.47 | 656,798 | +0.32(+0.16%) |
Jul 12, 2022 | 202.33 | 204.14 | 199.32 | 200.16 | 528,716 | -2.27(-1.12%) |
Jul 11, 2022 | 202.63 | 204.03 | 201.87 | 202.43 | 466,768 | -1.09(-0.54%) |
Jul 08, 2022 | 203.13 | 205.81 | 202.33 | 203.52 | 439,556 | -0.38(-0.18%) |
Jul 07, 2022 | 202.62 | 205.03 | 202.20 | 203.89 | 769,826 | +0.43(+0.21%) |
Jul 06, 2022 | 199.82 | 204.30 | 199.82 | 203.47 | 790,780 | +3.25(+1.62%) |
Jul 05, 2022 | 198.29 | 200.56 | 196.40 | 200.22 | 654,890 | -0.79(-0.39%) |