Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.15 | 162.54 | 159.00 | 161.88 | 1,204,436 | +3.64(+2.30%) |
Sep 29, 2022 | 158.39 | 158.76 | 155.29 | 158.24 | 791,953 | -1.72(-1.08%) |
Sep 28, 2022 | 157.96 | 160.77 | 156.35 | 159.97 | 1,005,028 | +3.47(+2.22%) |
Sep 27, 2022 | 160.59 | 161.22 | 155.55 | 156.50 | 995,002 | -2.63(-1.66%) |
Sep 26, 2022 | 161.30 | 161.43 | 157.03 | 159.13 | 1,034,658 | -2.77(-1.71%) |
Sep 23, 2022 | 161.97 | 164.17 | 160.04 | 161.90 | 1,011,776 | -1.66(-1.01%) |
Sep 22, 2022 | 165.47 | 165.56 | 162.06 | 163.56 | 1,212,652 | -2.59(-1.56%) |
Sep 21, 2022 | 169.29 | 170.75 | 165.72 | 166.15 | 931,005 | -1.71(-1.02%) |
Sep 20, 2022 | 169.33 | 170.26 | 166.79 | 167.85 | 979,184 | -3.03(-1.77%) |
Sep 19, 2022 | 170.91 | 171.99 | 168.54 | 170.88 | 894,343 | -1.76(-1.02%) |
Sep 16, 2022 | 174.33 | 174.82 | 170.41 | 172.64 | 1,634,612 | -2.31(-1.32%) |
Sep 15, 2022 | 179.25 | 179.25 | 174.45 | 174.95 | 916,588 | -4.69(-2.61%) |
Sep 14, 2022 | 179.07 | 180.43 | 177.59 | 179.63 | 1,232,864 | -1.27(-0.70%) |
Sep 13, 2022 | 183.62 | 183.79 | 179.43 | 180.90 | 1,010,816 | -5.15(-2.77%) |
Sep 12, 2022 | 187.74 | 188.13 | 185.65 | 186.05 | 845,167 | -1.68(-0.90%) |
Sep 09, 2022 | 189.44 | 190.19 | 187.47 | 187.74 | 772,332 | -1.50(-0.79%) |
Sep 08, 2022 | 190.79 | 191.86 | 186.74 | 189.23 | 743,974 | -1.54(-0.81%) |
Sep 07, 2022 | 188.16 | 191.19 | 188.14 | 190.78 | 742,564 | +2.46(+1.31%) |
Sep 06, 2022 | 186.19 | 189.32 | 185.30 | 188.31 | 577,886 | +2.67(+1.44%) |
Sep 02, 2022 | 188.09 | 189.64 | 184.75 | 185.64 | 488,658 | -1.25(-0.67%) |
Sep 01, 2022 | 183.72 | 186.97 | 183.23 | 186.89 | 537,423 | +2.06(+1.11%) |
Aug 31, 2022 | 187.97 | 188.38 | 184.02 | 184.83 | 1,076,138 | -2.18(-1.16%) |
Aug 30, 2022 | 190.97 | 191.37 | 185.69 | 187.01 | 698,246 | -3.96(-2.07%) |
Aug 29, 2022 | 191.15 | 191.87 | 189.79 | 190.97 | 669,833 | -1.67(-0.87%) |
Aug 26, 2022 | 196.00 | 196.79 | 191.68 | 192.65 | 554,973 | -3.36(-1.71%) |
Aug 25, 2022 | 193.42 | 196.22 | 192.84 | 196.00 | 682,794 | +2.85(+1.47%) |
Aug 24, 2022 | 191.77 | 195.31 | 191.62 | 193.16 | 593,682 | +1.90(+0.99%) |
Aug 23, 2022 | 193.74 | 193.84 | 189.76 | 191.26 | 793,360 | -3.14(-1.62%) |
Aug 22, 2022 | 195.40 | 196.28 | 193.53 | 194.40 | 616,008 | -2.45(-1.24%) |
Aug 19, 2022 | 198.10 | 198.10 | 196.03 | 196.85 | 594,620 | -1.36(-0.69%) |
Aug 18, 2022 | 201.04 | 201.38 | 197.44 | 198.21 | 640,917 | -1.80(-0.90%) |
Aug 17, 2022 | 196.65 | 201.18 | 196.28 | 200.01 | 802,555 | +2.15(+1.09%) |
Aug 16, 2022 | 197.64 | 199.11 | 196.51 | 197.86 | 608,963 | -0.98(-0.49%) |
Aug 15, 2022 | 196.64 | 198.89 | 196.24 | 198.84 | 760,932 | +1.70(+0.86%) |
Aug 12, 2022 | 194.01 | 197.38 | 193.52 | 197.14 | 749,109 | +4.19(+2.17%) |
Aug 11, 2022 | 193.25 | 194.83 | 191.72 | 192.94 | 633,910 | +0.57(+0.29%) |
Aug 10, 2022 | 191.56 | 192.53 | 189.81 | 192.38 | 791,199 | +3.19(+1.69%) |
Aug 09, 2022 | 186.92 | 189.23 | 184.93 | 189.19 | 741,887 | +2.84(+1.52%) |
Aug 08, 2022 | 184.48 | 186.59 | 183.68 | 186.35 | 605,083 | +2.92(+1.59%) |
Aug 05, 2022 | 180.16 | 183.75 | 179.04 | 183.43 | 609,747 | +1.83(+1.01%) |
Aug 04, 2022 | 180.90 | 182.73 | 178.84 | 181.60 | 694,335 | +0.85(+0.47%) |
Aug 03, 2022 | 176.71 | 184.12 | 176.25 | 180.75 | 1,326,529 | +6.83(+3.93%) |
Aug 02, 2022 | 175.81 | 176.69 | 173.43 | 173.92 | 928,060 | -1.87(-1.06%) |
Aug 01, 2022 | 174.92 | 176.07 | 172.99 | 175.79 | 665,657 | -0.47(-0.27%) |
Jul 29, 2022 | 175.02 | 177.09 | 173.92 | 176.27 | 765,105 | +1.28(+0.73%) |
Jul 28, 2022 | 169.59 | 175.33 | 169.47 | 174.98 | 603,817 | +6.63(+3.94%) |
Jul 27, 2022 | 166.50 | 168.49 | 165.25 | 168.35 | 442,116 | +1.76(+1.06%) |
Jul 26, 2022 | 165.87 | 167.12 | 164.78 | 166.59 | 348,346 | +1.00(+0.61%) |
Jul 25, 2022 | 165.12 | 166.16 | 164.21 | 165.59 | 534,191 | +0.12(+0.07%) |
Jul 22, 2022 | 164.17 | 166.59 | 163.46 | 165.47 | 584,258 | +2.31(+1.41%) |
Jul 21, 2022 | 161.00 | 163.20 | 159.88 | 163.16 | 476,726 | +2.46(+1.53%) |
Jul 20, 2022 | 160.19 | 162.74 | 159.55 | 160.71 | 283,228 | +0.62(+0.39%) |
Jul 19, 2022 | 158.06 | 160.64 | 157.41 | 160.08 | 439,004 | +3.27(+2.09%) |
Jul 18, 2022 | 158.73 | 159.43 | 156.03 | 156.81 | 438,890 | -0.90(-0.57%) |
Jul 15, 2022 | 157.89 | 159.41 | 155.94 | 157.71 | 433,924 | +1.95(+1.25%) |
Jul 14, 2022 | 152.67 | 156.93 | 151.69 | 155.76 | 385,805 | -0.14(-0.09%) |
Jul 13, 2022 | 153.90 | 157.31 | 153.18 | 155.90 | 357,849 | +0.58(+0.37%) |
Jul 12, 2022 | 158.61 | 160.20 | 153.85 | 155.32 | 542,434 | -4.69(-2.93%) |
Jul 11, 2022 | 159.84 | 162.53 | 159.53 | 160.01 | 387,550 | -0.98(-0.61%) |
Jul 08, 2022 | 160.68 | 162.08 | 159.80 | 160.99 | 270,912 | +0.03(+0.02%) |
Jul 07, 2022 | 162.74 | 163.69 | 160.25 | 160.96 | 373,469 | -1.12(-0.69%) |
Jul 06, 2022 | 160.70 | 163.38 | 159.55 | 162.07 | 509,000 | +2.22(+1.39%) |
Jul 05, 2022 | 160.82 | 160.82 | 155.95 | 159.85 | 408,723 | -2.34(-1.44%) |