Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 178.49 | 181.18 | 177.12 | 177.66 | 493,627 | -0.75(-0.42%) |
Sep 29, 2022 | 179.35 | 179.79 | 177.67 | 178.41 | 319,182 | -1.67(-0.93%) |
Sep 28, 2022 | 178.89 | 180.78 | 177.46 | 180.08 | 425,627 | +1.94(+1.09%) |
Sep 27, 2022 | 180.08 | 181.60 | 177.31 | 178.14 | 324,415 | -0.64(-0.36%) |
Sep 26, 2022 | 180.25 | 181.07 | 178.48 | 178.78 | 353,684 | -1.52(-0.84%) |
Sep 23, 2022 | 180.87 | 181.31 | 178.61 | 180.30 | 420,817 | -1.74(-0.95%) |
Sep 22, 2022 | 182.40 | 183.38 | 181.63 | 182.04 | 265,140 | -1.46(-0.80%) |
Sep 21, 2022 | 185.60 | 187.58 | 183.43 | 183.50 | 294,671 | -1.27(-0.69%) |
Sep 20, 2022 | 187.64 | 187.97 | 183.36 | 184.77 | 345,984 | -3.63(-1.93%) |
Sep 19, 2022 | 186.00 | 188.51 | 184.85 | 188.40 | 419,975 | +1.69(+0.90%) |
Sep 16, 2022 | 187.15 | 188.28 | 185.76 | 186.72 | 695,614 | -1.27(-0.67%) |
Sep 15, 2022 | 188.17 | 189.83 | 187.12 | 187.98 | 422,620 | -0.43(-0.23%) |
Sep 14, 2022 | 189.77 | 190.70 | 187.47 | 188.41 | 438,689 | -0.78(-0.41%) |
Sep 13, 2022 | 192.68 | 193.70 | 188.56 | 189.19 | 347,369 | -5.92(-3.03%) |
Sep 12, 2022 | 196.18 | 196.18 | 194.00 | 195.11 | 467,305 | -0.05(-0.03%) |
Sep 09, 2022 | 193.19 | 196.09 | 192.39 | 195.16 | 385,991 | +2.76(+1.43%) |
Sep 08, 2022 | 190.72 | 192.91 | 189.66 | 192.40 | 406,456 | +1.07(+0.56%) |
Sep 07, 2022 | 189.82 | 193.53 | 189.51 | 191.33 | 665,030 | +2.30(+1.22%) |
Sep 06, 2022 | 186.02 | 189.44 | 185.86 | 189.02 | 577,999 | +3.13(+1.68%) |
Sep 02, 2022 | 190.46 | 190.46 | 185.39 | 185.89 | 416,094 | -3.53(-1.86%) |
Sep 01, 2022 | 185.69 | 189.59 | 184.94 | 189.42 | 544,933 | +2.55(+1.36%) |
Aug 31, 2022 | 189.60 | 189.87 | 185.69 | 186.87 | 720,122 | -2.01(-1.07%) |
Aug 30, 2022 | 190.46 | 191.48 | 188.24 | 188.89 | 301,543 | -1.55(-0.81%) |
Aug 29, 2022 | 191.06 | 192.59 | 189.77 | 190.43 | 341,475 | -1.56(-0.82%) |
Aug 26, 2022 | 194.78 | 195.34 | 191.78 | 192.00 | 336,251 | -2.64(-1.35%) |
Aug 25, 2022 | 196.32 | 196.62 | 192.63 | 194.63 | 566,747 | -0.40(-0.20%) |
Aug 24, 2022 | 195.14 | 195.76 | 194.44 | 195.03 | 397,094 | -0.33(-0.17%) |
Aug 23, 2022 | 197.13 | 197.13 | 194.95 | 195.36 | 328,608 | -1.79(-0.91%) |
Aug 22, 2022 | 197.59 | 198.52 | 196.13 | 197.15 | 482,206 | -1.46(-0.73%) |
Aug 19, 2022 | 197.16 | 199.52 | 196.09 | 198.61 | 1,397,677 | +0.78(+0.39%) |
Aug 18, 2022 | 190.83 | 198.37 | 190.69 | 197.83 | 680,160 | +6.00(+3.13%) |
Aug 17, 2022 | 194.46 | 194.46 | 186.55 | 191.83 | 1,458,748 | -13.16(-6.42%) |
Aug 16, 2022 | 203.30 | 206.18 | 203.16 | 205.00 | 532,631 | +0.36(+0.18%) |
Aug 15, 2022 | 202.42 | 205.47 | 201.62 | 204.64 | 381,785 | +1.55(+0.76%) |
Aug 12, 2022 | 202.76 | 203.77 | 201.00 | 203.09 | 395,830 | +1.94(+0.96%) |
Aug 11, 2022 | 204.17 | 204.17 | 200.31 | 201.16 | 747,907 | -2.21(-1.09%) |
Aug 10, 2022 | 205.84 | 206.73 | 202.83 | 203.36 | 450,892 | -0.09(-0.04%) |
Aug 09, 2022 | 205.50 | 206.52 | 202.55 | 203.45 | 499,796 | -1.63(-0.80%) |
Aug 08, 2022 | 206.20 | 206.51 | 202.96 | 205.09 | 381,376 | -0.14(-0.07%) |
Aug 05, 2022 | 201.18 | 205.46 | 201.18 | 205.22 | 333,119 | +2.65(+1.31%) |
Aug 04, 2022 | 202.79 | 203.57 | 200.45 | 202.57 | 302,037 | +0.24(+0.12%) |
Aug 03, 2022 | 200.70 | 203.76 | 199.79 | 202.32 | 406,172 | +2.43(+1.22%) |
Aug 02, 2022 | 201.48 | 201.68 | 197.72 | 199.89 | 444,094 | -1.88(-0.93%) |
Aug 01, 2022 | 201.25 | 202.47 | 200.31 | 201.77 | 333,204 | -0.24(-0.12%) |
Jul 29, 2022 | 200.31 | 202.52 | 199.53 | 202.01 | 388,294 | +1.42(+0.71%) |
Jul 28, 2022 | 197.14 | 201.17 | 196.97 | 200.59 | 397,136 | +3.45(+1.75%) |
Jul 27, 2022 | 195.13 | 198.64 | 195.11 | 197.14 | 442,966 | +1.97(+1.01%) |
Jul 26, 2022 | 192.55 | 195.86 | 192.19 | 195.17 | 618,455 | +3.26(+1.70%) |
Jul 25, 2022 | 193.87 | 194.41 | 190.65 | 191.91 | 605,980 | -2.25(-1.16%) |
Jul 22, 2022 | 193.97 | 195.12 | 193.25 | 194.16 | 247,454 | +0.97(+0.50%) |
Jul 21, 2022 | 189.84 | 193.18 | 189.59 | 193.18 | 430,702 | +3.75(+1.98%) |
Jul 20, 2022 | 189.60 | 190.60 | 187.88 | 189.43 | 363,795 | +0.37(+0.20%) |
Jul 19, 2022 | 187.17 | 189.69 | 186.63 | 189.06 | 423,790 | +3.42(+1.84%) |
Jul 18, 2022 | 187.15 | 187.15 | 183.23 | 185.64 | 493,024 | +0.92(+0.50%) |
Jul 15, 2022 | 181.62 | 184.83 | 181.53 | 184.72 | 295,616 | +3.87(+2.14%) |
Jul 14, 2022 | 178.73 | 181.20 | 177.20 | 180.85 | 298,725 | +0.84(+0.46%) |
Jul 13, 2022 | 176.73 | 180.68 | 176.73 | 180.01 | 348,515 | +0.71(+0.40%) |
Jul 12, 2022 | 181.94 | 184.16 | 178.47 | 179.30 | 319,720 | -2.19(-1.21%) |
Jul 11, 2022 | 179.84 | 182.25 | 178.22 | 181.49 | 449,124 | +1.06(+0.59%) |
Jul 08, 2022 | 180.64 | 181.72 | 179.92 | 180.43 | 351,874 | -0.43(-0.24%) |
Jul 07, 2022 | 180.93 | 181.80 | 179.50 | 180.86 | 313,975 | -0.23(-0.13%) |
Jul 06, 2022 | 180.26 | 182.82 | 178.88 | 181.09 | 429,619 | +2.40(+1.34%) |
Jul 05, 2022 | 176.93 | 178.71 | 175.56 | 178.69 | 335,725 | -0.48(-0.27%) |