Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.07 | 169.58 | 164.56 | 166.71 | 1,007,449 | +1.40(+0.85%) |
Sep 29, 2022 | 166.88 | 168.09 | 164.09 | 165.31 | 1,075,395 | -4.07(-2.41%) |
Sep 28, 2022 | 167.93 | 170.79 | 167.15 | 169.39 | 966,319 | +1.75(+1.04%) |
Sep 27, 2022 | 168.48 | 170.75 | 165.57 | 167.64 | 972,128 | +0.17(+0.10%) |
Sep 26, 2022 | 168.17 | 170.29 | 165.79 | 167.47 | 837,347 | -1.69(-1.00%) |
Sep 23, 2022 | 171.09 | 171.57 | 166.42 | 169.16 | 1,055,733 | -4.06(-2.34%) |
Sep 22, 2022 | 176.30 | 176.93 | 171.75 | 173.22 | 927,480 | -2.31(-1.31%) |
Sep 21, 2022 | 178.44 | 180.57 | 175.44 | 175.53 | 1,378,259 | -1.46(-0.82%) |
Sep 20, 2022 | 176.05 | 178.74 | 175.24 | 176.98 | 931,526 | -0.10(-0.06%) |
Sep 19, 2022 | 171.38 | 177.31 | 171.38 | 177.09 | 1,193,483 | +4.20(+2.43%) |
Sep 16, 2022 | 174.25 | 174.25 | 170.98 | 172.89 | 3,034,991 | -3.45(-1.96%) |
Sep 15, 2022 | 173.39 | 178.14 | 172.88 | 176.34 | 1,514,262 | +3.07(+1.77%) |
Sep 14, 2022 | 176.63 | 177.45 | 168.23 | 173.27 | 1,955,854 | -2.87(-1.63%) |
Sep 13, 2022 | 176.81 | 178.35 | 175.65 | 176.13 | 1,058,230 | -4.04(-2.24%) |
Sep 12, 2022 | 178.15 | 180.93 | 177.14 | 180.17 | 882,600 | +2.78(+1.57%) |
Sep 09, 2022 | 178.54 | 179.38 | 177.12 | 177.39 | 892,456 | -0.27(-0.15%) |
Sep 08, 2022 | 171.83 | 177.79 | 171.02 | 177.66 | 847,811 | +4.81(+2.78%) |
Sep 07, 2022 | 168.53 | 173.24 | 168.19 | 172.85 | 646,938 | +3.58(+2.12%) |
Sep 06, 2022 | 171.93 | 172.29 | 167.71 | 169.27 | 694,985 | -1.64(-0.96%) |
Sep 02, 2022 | 173.10 | 175.37 | 170.09 | 170.90 | 790,058 | -0.06(-0.03%) |
Sep 01, 2022 | 171.86 | 171.86 | 169.16 | 170.96 | 725,824 | -0.92(-0.53%) |
Aug 31, 2022 | 172.45 | 173.60 | 171.43 | 171.88 | 847,613 | +0.19(+0.11%) |
Aug 30, 2022 | 173.21 | 173.64 | 170.98 | 171.69 | 703,676 | -0.73(-0.43%) |
Aug 29, 2022 | 171.70 | 173.52 | 169.88 | 172.42 | 743,881 | -0.43(-0.25%) |
Aug 26, 2022 | 176.99 | 177.50 | 172.70 | 172.85 | 665,693 | -3.48(-1.98%) |
Aug 25, 2022 | 173.79 | 176.42 | 173.32 | 176.34 | 587,046 | +3.18(+1.84%) |
Aug 24, 2022 | 172.63 | 174.02 | 171.96 | 173.15 | 559,995 | +0.04(+0.02%) |
Aug 23, 2022 | 173.37 | 174.78 | 172.61 | 173.12 | 731,567 | +0.21(+0.12%) |
Aug 22, 2022 | 174.60 | 174.78 | 172.63 | 172.91 | 776,401 | -4.45(-2.51%) |
Aug 19, 2022 | 178.37 | 178.69 | 176.77 | 177.36 | 854,779 | -2.22(-1.23%) |
Aug 18, 2022 | 179.06 | 180.04 | 177.94 | 179.58 | 754,411 | +0.43(+0.24%) |
Aug 17, 2022 | 177.29 | 179.57 | 176.58 | 179.15 | 946,314 | -0.65(-0.36%) |
Aug 16, 2022 | 178.46 | 181.68 | 177.53 | 179.79 | 820,425 | +1.09(+0.61%) |
Aug 15, 2022 | 176.40 | 179.40 | 176.26 | 178.70 | 829,283 | +0.40(+0.23%) |
Aug 12, 2022 | 176.12 | 178.36 | 175.25 | 178.30 | 672,098 | +2.77(+1.58%) |
Aug 11, 2022 | 174.83 | 176.99 | 174.65 | 175.53 | 1,155,945 | +1.92(+1.11%) |
Aug 10, 2022 | 170.96 | 173.97 | 170.65 | 173.60 | 1,296,227 | +4.60(+2.72%) |
Aug 09, 2022 | 169.08 | 169.64 | 167.63 | 169.00 | 696,481 | +0.62(+0.37%) |
Aug 08, 2022 | 168.14 | 169.04 | 167.36 | 168.38 | 759,736 | +0.46(+0.27%) |
Aug 05, 2022 | 164.60 | 168.15 | 164.47 | 167.92 | 784,532 | +3.13(+1.90%) |
Aug 04, 2022 | 165.06 | 165.81 | 164.29 | 164.79 | 760,181 | -1.00(-0.61%) |
Aug 03, 2022 | 164.61 | 166.64 | 163.82 | 165.80 | 791,790 | +2.54(+1.55%) |
Aug 02, 2022 | 165.32 | 165.41 | 162.88 | 163.26 | 1,020,875 | -2.14(-1.29%) |
Aug 01, 2022 | 165.92 | 166.59 | 164.01 | 165.40 | 1,230,354 | -1.28(-0.77%) |
Jul 29, 2022 | 164.38 | 167.27 | 162.92 | 166.68 | 1,863,415 | +3.34(+2.05%) |
Jul 28, 2022 | 162.33 | 163.52 | 160.73 | 163.34 | 807,089 | +0.85(+0.53%) |
Jul 27, 2022 | 160.45 | 163.77 | 159.81 | 162.48 | 851,489 | +2.99(+1.87%) |
Jul 26, 2022 | 161.53 | 162.13 | 159.10 | 159.50 | 837,485 | -2.48(-1.53%) |
Jul 25, 2022 | 160.78 | 162.82 | 159.53 | 161.97 | 1,151,352 | +3.27(+2.06%) |
Jul 22, 2022 | 158.74 | 160.06 | 157.16 | 158.71 | 1,295,013 | -0.24(-0.15%) |
Jul 21, 2022 | 155.52 | 159.17 | 153.58 | 158.95 | 1,647,841 | +3.46(+2.22%) |
Jul 20, 2022 | 150.12 | 159.93 | 149.42 | 155.49 | 2,595,186 | +0.78(+0.50%) |
Jul 19, 2022 | 151.48 | 155.48 | 150.62 | 154.71 | 1,482,317 | +6.33(+4.27%) |
Jul 18, 2022 | 149.15 | 152.11 | 147.54 | 148.38 | 939,507 | +1.65(+1.13%) |
Jul 15, 2022 | 143.68 | 147.48 | 142.66 | 146.73 | 855,128 | +5.30(+3.75%) |
Jul 14, 2022 | 141.37 | 141.91 | 139.77 | 141.43 | 723,728 | -3.34(-2.31%) |
Jul 13, 2022 | 147.06 | 148.02 | 143.30 | 144.78 | 1,069,249 | -3.53(-2.38%) |
Jul 12, 2022 | 146.21 | 150.19 | 146.21 | 148.31 | 806,688 | -0.75(-0.50%) |
Jul 11, 2022 | 147.71 | 149.66 | 147.17 | 149.06 | 1,154,355 | -0.22(-0.14%) |
Jul 08, 2022 | 150.54 | 150.62 | 147.26 | 149.28 | 918,495 | +0.06(+0.04%) |
Jul 07, 2022 | 149.47 | 151.13 | 148.99 | 149.21 | 833,977 | +1.68(+1.14%) |
Jul 06, 2022 | 147.57 | 148.55 | 145.12 | 147.53 | 1,691,176 | -1.47(-0.99%) |
Jul 05, 2022 | 146.89 | 149.01 | 144.46 | 149.00 | 952,900 | -1.01(-0.68%) |