Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 187.00 | 194.26 | 185.88 | 187.08 | 185,148 | -0.06(-0.03%) |
Sep 29, 2022 | 190.59 | 190.59 | 182.76 | 187.14 | 280,237 | -10.13(-5.14%) |
Sep 28, 2022 | 190.07 | 198.88 | 188.95 | 197.27 | 558,933 | +7.79(+4.11%) |
Sep 27, 2022 | 195.70 | 198.51 | 187.70 | 189.48 | 215,690 | -2.09(-1.09%) |
Sep 26, 2022 | 189.63 | 197.00 | 188.03 | 191.57 | 385,289 | +1.48(+0.78%) |
Sep 23, 2022 | 189.16 | 192.12 | 183.75 | 190.09 | 438,994 | -2.32(-1.21%) |
Sep 22, 2022 | 209.00 | 209.15 | 191.96 | 192.41 | 395,838 | -18.00(-8.55%) |
Sep 21, 2022 | 209.55 | 218.91 | 209.55 | 210.41 | 234,336 | +2.78(+1.34%) |
Sep 20, 2022 | 207.87 | 208.81 | 205.20 | 207.63 | 114,775 | -2.63(-1.25%) |
Sep 19, 2022 | 206.25 | 211.38 | 206.25 | 210.26 | 225,467 | +1.24(+0.59%) |
Sep 16, 2022 | 215.64 | 215.64 | 206.02 | 209.02 | 261,644 | -10.80(-4.91%) |
Sep 15, 2022 | 220.93 | 226.59 | 218.54 | 219.82 | 224,723 | -3.44(-1.54%) |
Sep 14, 2022 | 225.92 | 226.70 | 219.85 | 223.26 | 289,507 | -0.64(-0.29%) |
Sep 13, 2022 | 218.33 | 227.26 | 217.88 | 223.90 | 288,210 | -3.77(-1.66%) |
Sep 12, 2022 | 231.28 | 231.54 | 223.09 | 227.67 | 279,645 | -2.57(-1.12%) |
Sep 09, 2022 | 220.84 | 232.19 | 219.98 | 230.24 | 579,972 | +10.79(+4.92%) |
Sep 08, 2022 | 206.05 | 220.40 | 203.45 | 219.45 | 363,227 | +11.16(+5.36%) |
Sep 07, 2022 | 201.94 | 208.62 | 200.69 | 208.29 | 105,216 | +5.51(+2.72%) |
Sep 06, 2022 | 203.83 | 205.03 | 199.41 | 202.78 | 276,100 | -1.41(-0.69%) |
Sep 02, 2022 | 206.49 | 208.85 | 200.93 | 204.19 | 189,662 | +0.11(+0.05%) |
Sep 01, 2022 | 207.66 | 210.48 | 198.31 | 204.08 | 455,765 | -6.69(-3.17%) |
Aug 31, 2022 | 210.00 | 212.97 | 208.55 | 210.77 | 249,736 | +1.05(+0.50%) |
Aug 30, 2022 | 214.79 | 214.79 | 207.65 | 209.72 | 254,701 | -1.88(-0.89%) |
Aug 29, 2022 | 211.39 | 213.69 | 207.41 | 211.60 | 375,985 | -2.19(-1.02%) |
Aug 26, 2022 | 228.06 | 228.06 | 213.47 | 213.79 | 268,863 | -14.61(-6.40%) |
Aug 25, 2022 | 229.74 | 231.99 | 227.09 | 228.40 | 251,803 | +1.12(+0.49%) |
Aug 24, 2022 | 225.98 | 230.28 | 225.65 | 227.28 | 364,163 | +3.69(+1.65%) |
Aug 23, 2022 | 222.02 | 228.72 | 221.56 | 223.59 | 292,822 | +0.98(+0.44%) |
Aug 22, 2022 | 219.55 | 225.07 | 219.10 | 222.61 | 963,038 | -1.87(-0.83%) |
Aug 19, 2022 | 215.93 | 228.28 | 213.56 | 224.48 | 1,121,347 | -5.42(-2.36%) |
Aug 18, 2022 | 229.50 | 232.81 | 226.46 | 229.90 | 522,123 | +0.53(+0.23%) |
Aug 17, 2022 | 230.01 | 233.40 | 225.89 | 229.37 | 421,734 | -5.11(-2.18%) |
Aug 16, 2022 | 235.46 | 239.91 | 232.13 | 234.48 | 541,226 | -0.28(-0.12%) |
Aug 15, 2022 | 230.61 | 235.45 | 229.63 | 234.76 | 375,242 | +5.25(+2.29%) |
Aug 12, 2022 | 227.22 | 230.09 | 225.33 | 229.51 | 311,206 | +4.24(+1.88%) |
Aug 11, 2022 | 238.17 | 238.91 | 223.69 | 225.27 | 319,828 | -11.96(-5.04%) |
Aug 10, 2022 | 239.13 | 240.00 | 233.73 | 237.23 | 440,633 | +6.59(+2.86%) |
Aug 09, 2022 | 231.44 | 231.65 | 226.26 | 230.64 | 351,130 | -2.78(-1.19%) |
Aug 08, 2022 | 234.28 | 238.39 | 231.77 | 233.42 | 403,596 | +0.35(+0.15%) |
Aug 05, 2022 | 225.49 | 234.00 | 223.39 | 233.07 | 489,888 | +3.01(+1.31%) |
Aug 04, 2022 | 219.32 | 230.61 | 216.35 | 230.06 | 531,795 | +11.49(+5.26%) |
Aug 03, 2022 | 207.80 | 219.06 | 207.80 | 218.57 | 256,592 | +11.24(+5.42%) |
Aug 02, 2022 | 203.34 | 209.94 | 203.34 | 207.33 | 203,721 | +1.10(+0.53%) |
Aug 01, 2022 | 196.70 | 207.41 | 195.52 | 206.23 | 348,689 | +6.99(+3.51%) |
Jul 29, 2022 | 197.96 | 202.43 | 195.50 | 199.24 | 363,375 | +1.38(+0.70%) |
Jul 28, 2022 | 192.57 | 199.01 | 188.83 | 197.86 | 275,846 | +5.44(+2.83%) |
Jul 27, 2022 | 186.78 | 193.84 | 184.43 | 192.42 | 176,406 | +8.99(+4.90%) |
Jul 26, 2022 | 186.74 | 186.74 | 181.44 | 183.43 | 164,148 | -3.90(-2.08%) |
Jul 25, 2022 | 195.99 | 195.99 | 184.00 | 187.33 | 239,342 | -7.22(-3.71%) |
Jul 22, 2022 | 196.77 | 199.20 | 191.88 | 194.55 | 176,710 | -2.24(-1.14%) |
Jul 21, 2022 | 190.94 | 197.94 | 188.41 | 196.79 | 209,947 | +5.75(+3.01%) |
Jul 20, 2022 | 190.67 | 193.49 | 188.36 | 191.04 | 176,328 | -0.88(-0.46%) |
Jul 19, 2022 | 188.92 | 192.74 | 186.74 | 191.92 | 231,671 | +6.34(+3.42%) |
Jul 18, 2022 | 177.64 | 185.93 | 176.68 | 185.58 | 501,852 | +13.26(+7.69%) |
Jul 15, 2022 | 173.51 | 173.88 | 169.80 | 172.32 | 187,553 | +2.55(+1.50%) |
Jul 14, 2022 | 175.12 | 175.12 | 166.72 | 169.77 | 243,798 | -6.51(-3.69%) |
Jul 13, 2022 | 171.58 | 178.96 | 169.89 | 176.28 | 140,295 | +0.22(+0.12%) |
Jul 12, 2022 | 179.41 | 183.55 | 174.46 | 176.06 | 190,420 | -3.84(-2.13%) |
Jul 11, 2022 | 185.00 | 185.37 | 179.67 | 179.90 | 150,427 | -8.05(-4.28%) |
Jul 08, 2022 | 181.92 | 188.77 | 180.00 | 187.95 | 227,064 | +3.14(+1.70%) |
Jul 07, 2022 | 181.61 | 186.00 | 180.03 | 184.81 | 158,819 | +3.63(+2.00%) |
Jul 06, 2022 | 186.15 | 188.57 | 179.94 | 181.18 | 185,532 | -3.96(-2.14%) |
Jul 05, 2022 | 171.86 | 185.67 | 169.56 | 185.14 | 373,307 | +9.21(+5.24%) |