Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.34 | 170.80 | 163.55 | 169.27 | 1,071,610 | +4.28(+2.59%) |
Sep 29, 2022 | 169.83 | 169.83 | 164.16 | 165.00 | 856,011 | -5.95(-3.48%) |
Sep 28, 2022 | 168.87 | 171.56 | 166.85 | 170.95 | 732,915 | +3.75(+2.24%) |
Sep 27, 2022 | 172.29 | 173.00 | 166.52 | 167.20 | 800,558 | -3.97(-2.32%) |
Sep 26, 2022 | 172.71 | 175.47 | 171.06 | 171.17 | 1,042,635 | -1.54(-0.89%) |
Sep 23, 2022 | 170.10 | 172.74 | 169.19 | 172.71 | 873,981 | +2.59(+1.52%) |
Sep 22, 2022 | 172.96 | 173.49 | 168.47 | 170.12 | 745,266 | -4.34(-2.49%) |
Sep 21, 2022 | 176.98 | 179.40 | 173.76 | 174.47 | 601,344 | -1.14(-0.65%) |
Sep 20, 2022 | 177.60 | 177.79 | 174.15 | 175.60 | 824,506 | -4.71(-2.61%) |
Sep 19, 2022 | 179.48 | 180.91 | 177.77 | 180.31 | 589,799 | -0.63(-0.35%) |
Sep 16, 2022 | 182.34 | 182.34 | 178.38 | 180.94 | 950,284 | -3.43(-1.86%) |
Sep 15, 2022 | 184.64 | 188.42 | 183.28 | 184.37 | 746,771 | -1.21(-0.65%) |
Sep 14, 2022 | 189.08 | 189.53 | 184.27 | 185.59 | 703,105 | -3.34(-1.77%) |
Sep 13, 2022 | 191.60 | 192.19 | 188.75 | 188.92 | 686,332 | -7.21(-3.68%) |
Sep 12, 2022 | 195.59 | 196.91 | 194.41 | 196.13 | 495,217 | +1.45(+0.75%) |
Sep 09, 2022 | 194.76 | 196.03 | 193.97 | 194.68 | 415,968 | +0.78(+0.40%) |
Sep 08, 2022 | 189.50 | 193.96 | 189.44 | 193.90 | 565,586 | +2.85(+1.49%) |
Sep 07, 2022 | 185.79 | 191.94 | 184.90 | 191.05 | 502,717 | +6.02(+3.26%) |
Sep 06, 2022 | 186.15 | 186.90 | 183.42 | 185.02 | 471,683 | -0.12(-0.06%) |
Sep 02, 2022 | 188.91 | 189.72 | 183.85 | 185.14 | 493,621 | -2.13(-1.14%) |
Sep 01, 2022 | 184.21 | 187.41 | 181.69 | 187.28 | 590,311 | +1.28(+0.69%) |
Aug 31, 2022 | 187.84 | 188.74 | 184.61 | 185.99 | 649,965 | -1.03(-0.55%) |
Aug 30, 2022 | 190.22 | 191.01 | 185.98 | 187.02 | 523,665 | -2.26(-1.19%) |
Aug 29, 2022 | 192.90 | 193.89 | 189.24 | 189.28 | 484,712 | -4.98(-2.56%) |
Aug 26, 2022 | 204.25 | 205.05 | 194.19 | 194.25 | 573,839 | -10.44(-5.10%) |
Aug 25, 2022 | 204.16 | 204.89 | 201.98 | 204.69 | 456,288 | +1.82(+0.90%) |
Aug 24, 2022 | 200.83 | 203.64 | 199.66 | 202.86 | 370,507 | +1.33(+0.66%) |
Aug 23, 2022 | 204.04 | 204.72 | 201.46 | 201.53 | 453,974 | -3.15(-1.54%) |
Aug 22, 2022 | 203.38 | 205.37 | 202.06 | 204.69 | 654,477 | -0.96(-0.46%) |
Aug 19, 2022 | 208.47 | 208.53 | 204.35 | 205.64 | 708,069 | -4.03(-1.92%) |
Aug 18, 2022 | 211.36 | 211.52 | 209.49 | 209.67 | 334,703 | -1.22(-0.58%) |
Aug 17, 2022 | 210.63 | 211.89 | 208.82 | 210.90 | 627,997 | -1.94(-0.91%) |
Aug 16, 2022 | 213.85 | 215.28 | 211.88 | 212.84 | 595,547 | -4.19(-1.93%) |
Aug 15, 2022 | 216.57 | 219.77 | 216.40 | 217.02 | 357,139 | -2.06(-0.94%) |
Aug 12, 2022 | 215.42 | 219.22 | 215.42 | 219.08 | 606,094 | +3.97(+1.85%) |
Aug 11, 2022 | 217.56 | 217.56 | 213.59 | 215.11 | 589,834 | -1.24(-0.57%) |
Aug 10, 2022 | 213.67 | 217.29 | 213.65 | 216.35 | 622,855 | +7.14(+3.41%) |
Aug 09, 2022 | 210.00 | 210.00 | 206.93 | 209.21 | 451,565 | -0.78(-0.37%) |
Aug 08, 2022 | 210.79 | 212.17 | 208.14 | 209.99 | 362,224 | +0.64(+0.31%) |
Aug 05, 2022 | 207.75 | 209.63 | 206.69 | 209.35 | 719,255 | -1.32(-0.63%) |
Aug 04, 2022 | 210.11 | 211.51 | 207.54 | 210.67 | 614,733 | +0.77(+0.37%) |
Aug 03, 2022 | 204.56 | 210.14 | 204.56 | 209.90 | 545,878 | +6.60(+3.25%) |
Aug 02, 2022 | 206.08 | 207.72 | 203.05 | 203.30 | 990,801 | -4.41(-2.12%) |
Aug 01, 2022 | 204.10 | 208.46 | 203.04 | 207.70 | 788,043 | +1.84(+0.90%) |
Jul 29, 2022 | 204.23 | 206.43 | 202.07 | 205.86 | 626,728 | +1.39(+0.68%) |
Jul 28, 2022 | 196.50 | 205.28 | 195.93 | 204.47 | 858,754 | +8.98(+4.59%) |
Jul 27, 2022 | 192.25 | 196.37 | 189.10 | 195.49 | 736,497 | +5.11(+2.69%) |
Jul 26, 2022 | 193.13 | 194.09 | 189.35 | 190.38 | 655,819 | -4.89(-2.50%) |
Jul 25, 2022 | 197.47 | 199.72 | 194.13 | 195.27 | 765,857 | -2.65(-1.34%) |
Jul 22, 2022 | 198.10 | 199.16 | 195.59 | 197.92 | 584,916 | +0.29(+0.14%) |
Jul 21, 2022 | 199.05 | 200.90 | 191.97 | 197.63 | 1,240,960 | -4.54(-2.25%) |
Jul 20, 2022 | 198.31 | 202.83 | 197.47 | 202.17 | 1,164,775 | +4.11(+2.07%) |
Jul 19, 2022 | 191.04 | 198.22 | 190.10 | 198.06 | 718,116 | +9.19(+4.87%) |
Jul 18, 2022 | 190.70 | 191.67 | 187.94 | 188.87 | 462,816 | -0.74(-0.39%) |
Jul 15, 2022 | 188.82 | 190.36 | 187.17 | 189.61 | 466,502 | +2.96(+1.58%) |
Jul 14, 2022 | 179.21 | 187.19 | 178.79 | 186.65 | 647,024 | +4.72(+2.59%) |
Jul 13, 2022 | 180.56 | 183.84 | 178.39 | 181.93 | 394,018 | -2.51(-1.36%) |
Jul 12, 2022 | 186.95 | 188.99 | 183.62 | 184.45 | 749,746 | -2.47(-1.32%) |
Jul 11, 2022 | 187.04 | 187.66 | 185.65 | 186.92 | 334,085 | -0.75(-0.40%) |
Jul 08, 2022 | 187.24 | 188.82 | 185.13 | 187.67 | 406,876 | -0.53(-0.28%) |
Jul 07, 2022 | 186.06 | 188.45 | 185.45 | 188.20 | 741,026 | +2.05(+1.10%) |
Jul 06, 2022 | 184.74 | 186.69 | 183.08 | 186.15 | 620,405 | +2.86(+1.56%) |
Jul 05, 2022 | 181.22 | 184.02 | 178.85 | 183.29 | 658,453 | -0.53(-0.29%) |