Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 146.77 | 153.72 | 144.13 | 151.10 | 315,484 | +4.10(+2.79%) |
Sep 29, 2022 | 146.73 | 149.00 | 140.70 | 147.00 | 899,555 | -10.53(-6.68%) |
Sep 28, 2022 | 152.63 | 158.97 | 152.01 | 157.53 | 162,403 | +5.82(+3.84%) |
Sep 27, 2022 | 152.44 | 153.09 | 150.03 | 151.71 | 197,414 | +0.94(+0.62%) |
Sep 26, 2022 | 146.67 | 152.35 | 146.67 | 150.77 | 250,865 | +3.09(+2.09%) |
Sep 23, 2022 | 146.51 | 148.29 | 143.28 | 147.68 | 173,703 | -1.22(-0.82%) |
Sep 22, 2022 | 150.01 | 151.99 | 147.38 | 148.90 | 177,216 | -1.37(-0.91%) |
Sep 21, 2022 | 154.53 | 156.24 | 150.03 | 150.27 | 124,538 | -2.83(-1.85%) |
Sep 20, 2022 | 156.16 | 156.16 | 150.24 | 153.10 | 155,336 | -5.69(-3.58%) |
Sep 19, 2022 | 155.94 | 160.68 | 155.94 | 158.79 | 126,380 | +1.95(+1.24%) |
Sep 16, 2022 | 156.96 | 160.07 | 154.97 | 156.84 | 241,257 | -2.35(-1.48%) |
Sep 15, 2022 | 159.02 | 163.48 | 157.68 | 159.19 | 158,509 | -1.81(-1.12%) |
Sep 14, 2022 | 161.73 | 163.00 | 153.16 | 161.00 | 218,538 | -0.12(-0.07%) |
Sep 13, 2022 | 167.39 | 168.47 | 159.03 | 161.12 | 225,398 | -13.07(-7.50%) |
Sep 12, 2022 | 171.06 | 175.73 | 171.06 | 174.19 | 110,719 | +3.50(+2.05%) |
Sep 09, 2022 | 166.35 | 171.80 | 165.72 | 170.69 | 115,776 | +2.50(+1.49%) |
Sep 08, 2022 | 167.51 | 169.47 | 163.44 | 168.19 | 124,091 | -1.84(-1.08%) |
Sep 07, 2022 | 165.03 | 170.74 | 162.65 | 170.03 | 136,242 | +4.94(+2.99%) |
Sep 06, 2022 | 172.37 | 172.37 | 164.55 | 165.09 | 150,188 | -6.01(-3.51%) |
Sep 02, 2022 | 175.58 | 179.97 | 170.02 | 171.10 | 109,056 | -2.51(-1.45%) |
Sep 01, 2022 | 171.67 | 173.84 | 167.62 | 173.61 | 180,695 | -0.87(-0.50%) |
Aug 31, 2022 | 179.49 | 181.32 | 173.98 | 174.48 | 166,607 | -5.95(-3.30%) |
Aug 30, 2022 | 185.00 | 185.00 | 179.98 | 180.43 | 72,523 | -3.84(-2.08%) |
Aug 29, 2022 | 181.96 | 185.35 | 180.66 | 184.27 | 95,743 | -0.01(-0.01%) |
Aug 26, 2022 | 190.90 | 191.94 | 183.63 | 184.28 | 113,450 | -4.38(-2.32%) |
Aug 25, 2022 | 181.85 | 189.19 | 181.85 | 188.66 | 98,794 | +6.36(+3.49%) |
Aug 24, 2022 | 181.39 | 183.80 | 178.66 | 182.30 | 86,839 | +0.46(+0.25%) |
Aug 23, 2022 | 181.12 | 184.81 | 181.12 | 181.84 | 97,177 | +0.41(+0.23%) |
Aug 22, 2022 | 181.81 | 184.21 | 180.31 | 181.43 | 128,878 | -4.72(-2.54%) |
Aug 19, 2022 | 186.82 | 186.82 | 184.07 | 186.15 | 114,374 | -2.27(-1.20%) |
Aug 18, 2022 | 190.08 | 190.43 | 185.92 | 188.42 | 105,443 | -0.86(-0.45%) |
Aug 17, 2022 | 196.32 | 197.86 | 188.55 | 189.28 | 169,130 | -9.29(-4.68%) |
Aug 16, 2022 | 187.53 | 203.92 | 186.91 | 198.57 | 290,326 | +12.54(+6.74%) |
Aug 15, 2022 | 184.66 | 186.34 | 182.53 | 186.03 | 179,397 | +1.22(+0.66%) |
Aug 12, 2022 | 180.93 | 184.96 | 180.49 | 184.81 | 113,493 | +2.66(+1.46%) |
Aug 11, 2022 | 184.98 | 186.69 | 180.88 | 182.15 | 165,912 | -0.70(-0.38%) |
Aug 10, 2022 | 182.99 | 186.02 | 180.16 | 182.85 | 152,417 | +4.82(+2.71%) |
Aug 09, 2022 | 180.50 | 180.50 | 173.49 | 178.03 | 122,731 | -2.58(-1.43%) |
Aug 08, 2022 | 179.63 | 185.44 | 178.08 | 180.61 | 99,794 | +1.39(+0.78%) |
Aug 05, 2022 | 175.63 | 182.06 | 175.63 | 179.22 | 90,476 | +2.33(+1.32%) |
Aug 04, 2022 | 178.99 | 180.09 | 176.34 | 176.89 | 100,171 | -1.61(-0.90%) |
Aug 03, 2022 | 175.37 | 181.21 | 174.30 | 178.50 | 170,471 | +3.70(+2.12%) |
Aug 02, 2022 | 180.32 | 180.32 | 174.09 | 174.80 | 192,156 | -5.95(-3.29%) |
Aug 01, 2022 | 170.49 | 184.24 | 169.95 | 180.75 | 282,368 | +9.11(+5.31%) |
Jul 29, 2022 | 171.69 | 173.68 | 166.13 | 171.64 | 214,937 | -0.32(-0.19%) |
Jul 28, 2022 | 165.16 | 172.07 | 159.05 | 171.96 | 252,783 | +8.43(+5.16%) |
Jul 27, 2022 | 161.46 | 164.44 | 157.38 | 163.53 | 147,510 | +2.95(+1.84%) |
Jul 26, 2022 | 161.18 | 164.13 | 159.10 | 160.58 | 212,603 | -3.89(-2.37%) |
Jul 25, 2022 | 168.23 | 168.38 | 163.53 | 164.47 | 115,527 | -2.75(-1.64%) |
Jul 22, 2022 | 168.22 | 172.54 | 165.14 | 167.22 | 125,655 | +0.12(+0.07%) |
Jul 21, 2022 | 170.87 | 170.87 | 162.95 | 167.10 | 163,763 | -5.64(-3.27%) |
Jul 20, 2022 | 171.69 | 174.98 | 168.19 | 172.74 | 300,583 | -2.22(-1.27%) |
Jul 19, 2022 | 168.97 | 176.09 | 166.42 | 174.96 | 157,265 | +8.96(+5.40%) |
Jul 18, 2022 | 163.25 | 169.61 | 161.25 | 166.00 | 158,099 | +4.72(+2.93%) |
Jul 15, 2022 | 154.05 | 162.78 | 152.99 | 161.28 | 247,643 | +10.30(+6.82%) |
Jul 14, 2022 | 156.81 | 159.05 | 147.96 | 150.98 | 419,564 | -10.52(-6.51%) |
Jul 13, 2022 | 163.94 | 165.45 | 159.57 | 161.50 | 202,869 | -4.40(-2.65%) |
Jul 12, 2022 | 163.69 | 171.00 | 163.69 | 165.90 | 161,044 | +2.21(+1.35%) |
Jul 11, 2022 | 169.95 | 169.95 | 163.43 | 163.69 | 118,917 | -7.55(-4.41%) |
Jul 08, 2022 | 174.80 | 176.61 | 171.08 | 171.24 | 88,470 | -3.45(-1.97%) |
Jul 07, 2022 | 171.19 | 176.72 | 171.19 | 174.69 | 156,702 | +5.29(+3.12%) |
Jul 06, 2022 | 176.58 | 178.45 | 166.87 | 169.40 | 193,895 | -8.39(-4.72%) |
Jul 05, 2022 | 169.00 | 178.34 | 167.90 | 177.79 | 156,817 | +4.51(+2.60%) |