Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 164.63 | 166.24 | 162.61 | 162.77 | 1,786,471 | -1.41(-0.86%) |
Sep 29, 2022 | 164.95 | 165.93 | 163.12 | 164.18 | 1,766,704 | -0.79(-0.48%) |
Sep 28, 2022 | 162.10 | 165.78 | 161.15 | 164.97 | 1,970,786 | +3.00(+1.86%) |
Sep 27, 2022 | 166.28 | 167.21 | 160.88 | 161.97 | 1,938,430 | -3.42(-2.07%) |
Sep 26, 2022 | 165.77 | 166.28 | 163.45 | 165.39 | 1,301,480 | -1.01(-0.61%) |
Sep 23, 2022 | 168.16 | 169.20 | 164.25 | 166.40 | 1,377,445 | -2.07(-1.23%) |
Sep 22, 2022 | 168.34 | 169.81 | 166.59 | 168.46 | 1,353,967 | +1.19(+0.71%) |
Sep 21, 2022 | 171.44 | 172.50 | 167.21 | 167.27 | 1,504,032 | -4.80(-2.79%) |
Sep 20, 2022 | 173.94 | 174.45 | 170.16 | 172.07 | 1,070,893 | -3.19(-1.82%) |
Sep 19, 2022 | 175.30 | 175.32 | 173.41 | 175.25 | 892,263 | -0.77(-0.44%) |
Sep 16, 2022 | 175.62 | 178.10 | 174.54 | 176.03 | 1,859,627 | +0.73(+0.41%) |
Sep 15, 2022 | 176.40 | 178.44 | 175.12 | 175.30 | 1,541,093 | -0.49(-0.28%) |
Sep 14, 2022 | 179.86 | 179.86 | 174.36 | 175.79 | 2,020,560 | -2.55(-1.43%) |
Sep 13, 2022 | 181.73 | 183.50 | 177.89 | 178.34 | 2,098,096 | -5.63(-3.06%) |
Sep 12, 2022 | 184.87 | 185.79 | 183.50 | 183.97 | 1,037,984 | -1.02(-0.55%) |
Sep 09, 2022 | 185.59 | 185.59 | 183.00 | 185.00 | 1,781,592 | -0.61(-0.33%) |
Sep 08, 2022 | 182.67 | 186.06 | 182.40 | 185.60 | 1,070,677 | +2.43(+1.32%) |
Sep 07, 2022 | 180.02 | 183.29 | 179.98 | 183.18 | 1,352,418 | +2.11(+1.17%) |
Sep 06, 2022 | 178.72 | 182.61 | 177.95 | 181.06 | 1,823,285 | +3.05(+1.72%) |
Sep 02, 2022 | 183.72 | 184.02 | 177.36 | 178.01 | 1,653,509 | -4.33(-2.37%) |
Sep 01, 2022 | 177.84 | 182.44 | 177.40 | 182.34 | 1,862,746 | +3.48(+1.95%) |
Aug 31, 2022 | 180.33 | 181.27 | 178.44 | 178.85 | 1,935,226 | +0.38(+0.22%) |
Aug 30, 2022 | 180.12 | 180.88 | 177.27 | 178.47 | 1,761,237 | -0.19(-0.11%) |
Aug 29, 2022 | 178.92 | 180.24 | 177.67 | 178.66 | 1,269,270 | -0.87(-0.48%) |
Aug 26, 2022 | 182.44 | 183.26 | 179.37 | 179.53 | 1,155,493 | -2.54(-1.40%) |
Aug 25, 2022 | 182.84 | 184.23 | 180.94 | 182.07 | 891,505 | +0.21(+0.12%) |
Aug 24, 2022 | 181.03 | 182.41 | 180.28 | 181.86 | 1,080,372 | +1.12(+0.62%) |
Aug 23, 2022 | 182.17 | 182.17 | 180.27 | 180.74 | 1,194,473 | -1.84(-1.01%) |
Aug 22, 2022 | 184.66 | 186.52 | 182.24 | 182.58 | 1,102,340 | -2.18(-1.18%) |
Aug 19, 2022 | 188.78 | 188.91 | 184.36 | 184.76 | 2,044,003 | -5.35(-2.81%) |
Aug 18, 2022 | 189.36 | 191.31 | 189.26 | 190.11 | 1,182,322 | +1.34(+0.71%) |
Aug 17, 2022 | 186.05 | 188.88 | 184.72 | 188.76 | 1,587,042 | +0.91(+0.48%) |
Aug 16, 2022 | 184.00 | 188.04 | 182.93 | 187.86 | 1,505,166 | +2.90(+1.57%) |
Aug 15, 2022 | 182.84 | 187.66 | 182.84 | 184.96 | 1,063,321 | -0.28(-0.15%) |
Aug 12, 2022 | 182.87 | 185.37 | 181.58 | 185.24 | 1,581,143 | +3.27(+1.80%) |
Aug 11, 2022 | 181.56 | 184.63 | 180.59 | 181.97 | 2,154,982 | +0.57(+0.31%) |
Aug 10, 2022 | 186.84 | 186.84 | 180.05 | 181.40 | 2,521,892 | -4.16(-2.24%) |
Aug 09, 2022 | 184.72 | 186.15 | 183.83 | 185.56 | 800,009 | +1.36(+0.74%) |
Aug 08, 2022 | 186.58 | 186.69 | 182.33 | 184.20 | 811,669 | -0.63(-0.34%) |
Aug 05, 2022 | 182.85 | 184.89 | 182.32 | 184.83 | 1,284,904 | +1.94(+1.06%) |
Aug 04, 2022 | 181.04 | 185.21 | 181.04 | 182.89 | 1,181,878 | +2.09(+1.16%) |
Aug 03, 2022 | 181.68 | 182.26 | 179.28 | 180.80 | 1,074,849 | +0.20(+0.11%) |
Aug 02, 2022 | 179.12 | 181.84 | 178.24 | 180.60 | 1,161,709 | +1.62(+0.90%) |
Aug 01, 2022 | 180.60 | 181.77 | 177.27 | 178.98 | 1,638,720 | -3.41(-1.87%) |
Jul 29, 2022 | 181.83 | 183.41 | 180.90 | 182.39 | 1,632,962 | -0.04(-0.02%) |
Jul 28, 2022 | 178.71 | 183.19 | 175.28 | 182.43 | 1,954,535 | +3.23(+1.80%) |
Jul 27, 2022 | 184.50 | 185.37 | 177.58 | 179.20 | 2,537,347 | -7.12(-3.82%) |
Jul 26, 2022 | 186.93 | 187.95 | 185.50 | 186.32 | 1,298,069 | -0.62(-0.33%) |
Jul 25, 2022 | 186.98 | 188.12 | 185.66 | 186.94 | 1,357,996 | -0.02(-0.01%) |
Jul 22, 2022 | 187.83 | 188.85 | 185.53 | 186.96 | 1,040,333 | -1.20(-0.64%) |
Jul 21, 2022 | 187.03 | 188.18 | 185.94 | 188.16 | 1,133,597 | +1.50(+0.80%) |
Jul 20, 2022 | 187.69 | 188.53 | 185.48 | 186.66 | 1,525,929 | +0.30(+0.16%) |
Jul 19, 2022 | 185.12 | 187.16 | 183.69 | 186.36 | 1,470,377 | +3.09(+1.69%) |
Jul 18, 2022 | 185.22 | 185.87 | 182.86 | 183.27 | 1,055,064 | -1.37(-0.74%) |
Jul 15, 2022 | 182.95 | 184.96 | 181.74 | 184.64 | 1,925,309 | +2.20(+1.21%) |
Jul 14, 2022 | 183.59 | 184.39 | 181.04 | 182.44 | 1,706,205 | -3.68(-1.98%) |
Jul 13, 2022 | 184.16 | 187.94 | 184.07 | 186.11 | 830,825 | +0.35(+0.19%) |
Jul 12, 2022 | 190.67 | 192.16 | 185.18 | 185.76 | 1,049,442 | -4.73(-2.48%) |
Jul 11, 2022 | 191.60 | 192.01 | 189.03 | 190.49 | 873,181 | -0.51(-0.27%) |
Jul 08, 2022 | 189.78 | 193.10 | 189.59 | 191.00 | 1,389,604 | +0.11(+0.06%) |
Jul 07, 2022 | 187.34 | 191.33 | 186.98 | 190.89 | 1,398,968 | +4.41(+2.36%) |
Jul 06, 2022 | 188.18 | 189.23 | 185.53 | 186.49 | 1,229,014 | -0.37(-0.20%) |
Jul 05, 2022 | 186.14 | 186.97 | 182.44 | 186.85 | 1,166,847 | +0.07(+0.04%) |