Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2022 | 212.38 | 0 | -8.23(-3.73%) | |||
Sep 22, 2022 | 225.10 | 229.24 | 220.28 | 220.61 | 218,546 | -5.07(-2.25%) |
Sep 21, 2022 | 233.89 | 237.18 | 225.39 | 225.68 | 222,943 | -7.39(-3.17%) |
Sep 20, 2022 | 237.64 | 237.64 | 230.57 | 233.07 | 216,099 | -2.65(-1.12%) |
Sep 19, 2022 | 231.76 | 237.17 | 228.46 | 235.72 | 152,395 | +3.76(+1.62%) |
Sep 16, 2022 | 233.17 | 236.22 | 225.77 | 231.96 | 450,139 | -6.22(-2.61%) |
Sep 15, 2022 | 230.36 | 238.36 | 229.84 | 238.18 | 281,054 | +9.17(+4.00%) |
Sep 14, 2022 | 237.60 | 239.72 | 227.14 | 229.01 | 238,647 | -13.65(-5.63%) |
Sep 13, 2022 | 247.49 | 249.27 | 241.26 | 242.66 | 136,926 | -8.87(-3.53%) |
Sep 12, 2022 | 257.70 | 260.00 | 250.58 | 251.53 | 223,139 | -4.70(-1.83%) |
Sep 09, 2022 | 253.01 | 257.51 | 252.84 | 256.23 | 113,400 | +4.00(+1.59%) |
Sep 08, 2022 | 245.87 | 252.33 | 244.91 | 252.23 | 107,165 | +4.59(+1.85%) |
Sep 07, 2022 | 239.70 | 247.97 | 239.70 | 247.64 | 102,526 | +6.42(+2.66%) |
Sep 06, 2022 | 235.88 | 241.41 | 235.88 | 241.22 | 116,870 | +4.75(+2.01%) |
Sep 02, 2022 | 239.97 | 243.36 | 234.65 | 236.47 | 88,585 | -3.19(-1.33%) |
Sep 01, 2022 | 239.99 | 240.18 | 235.22 | 239.66 | 105,832 | -1.02(-0.42%) |
Aug 31, 2022 | 242.99 | 245.01 | 237.86 | 240.68 | 111,204 | -2.35(-0.97%) |
Aug 30, 2022 | 245.68 | 247.95 | 241.63 | 243.03 | 188,447 | -3.55(-1.44%) |
Aug 29, 2022 | 242.70 | 247.84 | 241.95 | 246.58 | 95,736 | +1.62(+0.66%) |
Aug 26, 2022 | 255.17 | 255.17 | 243.37 | 244.96 | 95,716 | -8.13(-3.21%) |
Aug 25, 2022 | 249.70 | 253.09 | 249.32 | 253.09 | 164,785 | +3.39(+1.36%) |
Aug 24, 2022 | 247.12 | 251.49 | 246.65 | 249.70 | 117,790 | +1.92(+0.77%) |
Aug 23, 2022 | 247.94 | 251.71 | 247.48 | 247.78 | 83,764 | +0.47(+0.19%) |
Aug 22, 2022 | 248.32 | 252.03 | 246.55 | 247.31 | 117,933 | -4.21(-1.67%) |
Aug 19, 2022 | 257.10 | 257.93 | 251.31 | 251.52 | 164,439 | -7.53(-2.91%) |
Aug 18, 2022 | 260.02 | 261.00 | 257.69 | 259.05 | 95,759 | +0.39(+0.15%) |
Aug 17, 2022 | 257.28 | 262.18 | 256.23 | 258.66 | 131,503 | -1.59(-0.61%) |
Aug 16, 2022 | 259.50 | 261.13 | 259.05 | 260.25 | 133,684 | +0.75(+0.29%) |
Aug 15, 2022 | 263.50 | 263.70 | 258.45 | 259.50 | 150,988 | -5.37(-2.03%) |
Aug 12, 2022 | 256.99 | 264.94 | 255.40 | 264.87 | 140,422 | +8.09(+3.15%) |
Aug 11, 2022 | 254.52 | 257.43 | 253.63 | 256.78 | 134,239 | +3.94(+1.56%) |
Aug 10, 2022 | 249.03 | 254.99 | 247.31 | 252.84 | 272,628 | +9.05(+3.71%) |
Aug 09, 2022 | 241.00 | 244.41 | 240.25 | 243.79 | 182,578 | +0.31(+0.13%) |
Aug 08, 2022 | 240.55 | 246.32 | 240.55 | 243.48 | 178,025 | +1.74(+0.72%) |
Aug 05, 2022 | 231.24 | 241.74 | 227.95 | 241.74 | 126,411 | +9.83(+4.24%) |
Aug 04, 2022 | 238.88 | 246.99 | 214.40 | 231.91 | 362,662 | -16.68(-6.71%) |
Aug 03, 2022 | 244.74 | 250.21 | 242.08 | 248.59 | 295,210 | +5.97(+2.46%) |
Aug 02, 2022 | 240.15 | 245.49 | 238.58 | 242.62 | 182,847 | +2.11(+0.88%) |
Aug 01, 2022 | 234.41 | 241.25 | 234.41 | 240.51 | 196,855 | +4.51(+1.91%) |
Jul 29, 2022 | 230.88 | 239.09 | 228.38 | 236.00 | 130,120 | +5.58(+2.42%) |
Jul 28, 2022 | 221.70 | 230.79 | 221.70 | 230.42 | 171,569 | +9.96(+4.52%) |
Jul 27, 2022 | 215.50 | 220.97 | 213.12 | 220.46 | 225,527 | +5.75(+2.68%) |
Jul 26, 2022 | 215.20 | 216.53 | 213.75 | 214.71 | 112,427 | -0.82(-0.38%) |
Jul 25, 2022 | 215.01 | 217.75 | 209.96 | 215.53 | 112,072 | -0.45(-0.21%) |
Jul 22, 2022 | 218.36 | 219.55 | 213.77 | 215.98 | 87,438 | -1.27(-0.58%) |
Jul 21, 2022 | 218.96 | 219.16 | 215.59 | 217.25 | 108,034 | -0.24(-0.11%) |
Jul 20, 2022 | 212.87 | 218.09 | 212.87 | 217.49 | 101,964 | +4.18(+1.96%) |
Jul 19, 2022 | 208.51 | 214.98 | 208.51 | 213.31 | 108,636 | +5.35(+2.57%) |
Jul 18, 2022 | 212.87 | 214.84 | 207.69 | 207.96 | 105,497 | -3.63(-1.72%) |
Jul 15, 2022 | 207.55 | 211.95 | 204.71 | 211.59 | 214,372 | +7.12(+3.48%) |
Jul 14, 2022 | 197.92 | 204.64 | 197.92 | 204.47 | 164,653 | +3.42(+1.70%) |
Jul 13, 2022 | 195.26 | 201.38 | 195.06 | 201.05 | 190,373 | +2.45(+1.23%) |
Jul 12, 2022 | 197.13 | 202.79 | 196.87 | 198.60 | 215,823 | +1.40(+0.71%) |
Jul 11, 2022 | 196.42 | 198.55 | 195.40 | 197.20 | 127,365 | -0.69(-0.35%) |
Jul 08, 2022 | 196.13 | 199.18 | 195.14 | 197.89 | 130,886 | +0.16(+0.08%) |
Jul 07, 2022 | 191.55 | 198.13 | 191.55 | 197.73 | 154,744 | +7.68(+4.04%) |
Jul 06, 2022 | 186.48 | 190.18 | 184.68 | 190.05 | 140,308 | +3.60(+1.93%) |
Jul 05, 2022 | 182.70 | 186.45 | 179.21 | 186.45 | 77,783 | +0.91(+0.49%) |
Jul 01, 2022 | 184.95 | 188.14 | 182.65 | 185.54 | 112,407 | +0.59(+0.32%) |
Jun 30, 2022 | 179.92 | 184.95 | 178.50 | 184.95 | 170,850 | +2.22(+1.21%) |
Jun 29, 2022 | 183.26 | 183.38 | 178.13 | 182.73 | 128,439 | -1.18(-0.64%) |
Jun 28, 2022 | 188.92 | 191.00 | 183.40 | 183.91 | 244,410 | -3.44(-1.84%) |
Jun 27, 2022 | 183.49 | 187.80 | 181.80 | 187.35 | 144,584 | +5.16(+2.83%) |
Jun 24, 2022 | 177.81 | 182.72 | 173.55 | 182.19 | 197,588 | +6.73(+3.84%) |
Jun 23, 2022 | 172.48 | 176.71 | 169.00 | 175.46 | 248,126 | -1.58(-0.89%) |
Jun 22, 2022 | 175.46 | 179.55 | 175.46 | 177.04 | 119,444 | -1.25(-0.70%) |
Jun 21, 2022 | 180.10 | 182.61 | 177.22 | 178.29 | 120,988 | -0.12(-0.07%) |
Jun 17, 2022 | 178.18 | 182.29 | 177.24 | 178.41 | 202,923 | +2.00(+1.13%) |
Jun 16, 2022 | 178.97 | 178.97 | 173.12 | 176.41 | 167,118 | -6.28(-3.44%) |
Jun 15, 2022 | 184.73 | 186.79 | 179.79 | 182.69 | 163,429 | -1.02(-0.56%) |
Jun 14, 2022 | 182.26 | 188.00 | 181.75 | 183.71 | 186,932 | +0.99(+0.54%) |
Jun 13, 2022 | 183.22 | 186.40 | 180.01 | 182.72 | 202,501 | -5.28(-2.81%) |
Jun 10, 2022 | 188.57 | 189.69 | 185.97 | 188.00 | 129,802 | -4.36(-2.27%) |
Jun 09, 2022 | 189.81 | 193.03 | 188.53 | 192.36 | 122,024 | +0.59(+0.31%) |
Jun 08, 2022 | 195.47 | 195.87 | 190.81 | 191.77 | 143,042 | -5.13(-2.61%) |
Jun 07, 2022 | 196.50 | 200.13 | 196.14 | 196.90 | 286,338 | -2.19(-1.10%) |
Jun 06, 2022 | 201.08 | 202.73 | 198.36 | 199.09 | 171,296 | -0.01(-0.01%) |
Jun 03, 2022 | 196.80 | 199.73 | 193.20 | 199.10 | 147,351 | +1.91(+0.97%) |
Jun 02, 2022 | 192.00 | 197.34 | 191.65 | 197.19 | 158,640 | +4.65(+2.42%) |
Jun 01, 2022 | 187.16 | 193.64 | 184.42 | 192.54 | 214,538 | +6.15(+3.30%) |
May 31, 2022 | 183.16 | 188.42 | 181.64 | 186.39 | 361,068 | +0.57(+0.31%) |
May 27, 2022 | 171.64 | 185.82 | 169.85 | 185.82 | 195,644 | +16.57(+9.79%) |
May 26, 2022 | 167.82 | 172.40 | 164.57 | 169.25 | 193,073 | +10.28(+6.47%) |
May 25, 2022 | 159.56 | 162.32 | 158.25 | 158.97 | 115,047 | -1.44(-0.90%) |
May 24, 2022 | 161.65 | 161.65 | 155.96 | 160.41 | 74,643 | -1.64(-1.01%) |
May 23, 2022 | 159.20 | 162.80 | 158.98 | 162.05 | 101,737 | +4.69(+2.98%) |
May 20, 2022 | 158.81 | 159.90 | 152.90 | 157.36 | 118,299 | -0.26(-0.16%) |
May 19, 2022 | 156.10 | 160.21 | 154.22 | 157.62 | 138,095 | +0.21(+0.13%) |
May 18, 2022 | 160.96 | 163.26 | 155.83 | 157.41 | 137,429 | -5.80(-3.55%) |
May 17, 2022 | 162.55 | 164.36 | 160.78 | 163.21 | 181,768 | +3.61(+2.26%) |
May 16, 2022 | 157.74 | 160.84 | 156.33 | 159.60 | 117,496 | -0.05(-0.03%) |
May 13, 2022 | 161.80 | 162.81 | 157.81 | 159.65 | 115,237 | +0.10(+0.06%) |
May 12, 2022 | 154.80 | 159.76 | 153.19 | 159.55 | 151,117 | +3.81(+2.45%) |
May 11, 2022 | 160.85 | 164.22 | 155.21 | 155.74 | 97,858 | -5.92(-3.66%) |
May 10, 2022 | 164.37 | 165.38 | 157.52 | 161.66 | 112,228 | -0.93(-0.57%) |
May 09, 2022 | 164.84 | 167.93 | 161.11 | 162.59 | 110,727 | -4.60(-2.75%) |
May 06, 2022 | 170.27 | 171.41 | 164.82 | 167.19 | 151,684 | -3.39(-1.99%) |
May 05, 2022 | 176.68 | 178.15 | 168.10 | 170.58 | 95,180 | -7.65(-4.29%) |
May 04, 2022 | 171.65 | 178.75 | 170.27 | 178.23 | 104,025 | +6.36(+3.70%) |
May 03, 2022 | 168.71 | 173.00 | 167.24 | 171.87 | 92,600 | +2.22(+1.31%) |
May 02, 2022 | 168.79 | 171.61 | 163.81 | 169.65 | 114,087 | +1.30(+0.77%) |
Apr 29, 2022 | 173.01 | 174.41 | 167.52 | 168.35 | 109,490 | -5.33(-3.07%) |
Apr 28, 2022 | 172.42 | 174.78 | 168.67 | 173.68 | 101,148 | +3.64(+2.14%) |
Apr 27, 2022 | 168.62 | 171.03 | 167.40 | 170.04 | 172,492 | +0.80(+0.47%) |
Apr 26, 2022 | 176.47 | 177.21 | 168.82 | 169.24 | 192,352 | -9.59(-5.36%) |
Apr 25, 2022 | 179.00 | 179.00 | 174.77 | 178.83 | 153,033 | -1.40(-0.78%) |
Apr 22, 2022 | 184.24 | 184.94 | 179.39 | 180.23 | 123,840 | -5.01(-2.70%) |
Apr 21, 2022 | 190.20 | 190.20 | 184.22 | 185.24 | 122,507 | -2.52(-1.34%) |
Apr 20, 2022 | 187.42 | 189.68 | 187.33 | 187.76 | 96,505 | +2.04(+1.10%) |
Apr 19, 2022 | 178.14 | 186.58 | 178.14 | 185.72 | 149,530 | +7.14(+4.00%) |
Apr 18, 2022 | 180.34 | 181.75 | 177.63 | 178.58 | 119,364 | -2.08(-1.15%) |
Apr 14, 2022 | 183.94 | 185.29 | 179.75 | 180.66 | 149,298 | -2.71(-1.48%) |
Apr 13, 2022 | 179.75 | 183.37 | 179.21 | 183.37 | 106,893 | +3.68(+2.05%) |
Apr 12, 2022 | 181.99 | 184.89 | 178.48 | 179.69 | 132,799 | +0.00(+0.00%) |
Apr 11, 2022 | 178.16 | 180.72 | 176.54 | 179.69 | 147,768 | +1.59(+0.89%) |
Apr 08, 2022 | 180.06 | 183.24 | 177.51 | 178.10 | 202,161 | -2.81(-1.55%) |
Apr 07, 2022 | 181.22 | 182.89 | 179.22 | 180.91 | 335,269 | +0.03(+0.02%) |
Apr 06, 2022 | 184.59 | 184.59 | 178.30 | 180.88 | 227,564 | -6.21(-3.32%) |
Apr 05, 2022 | 193.96 | 194.25 | 186.37 | 187.09 | 201,108 | -7.60(-3.90%) |
Apr 04, 2022 | 196.88 | 200.58 | 193.42 | 194.69 | 133,261 | -0.86(-0.44%) |
Apr 01, 2022 | 194.43 | 196.25 | 191.62 | 195.55 | 119,571 | +1.67(+0.86%) |
Mar 31, 2022 | 193.60 | 196.61 | 193.26 | 193.88 | 93,628 | -0.63(-0.32%) |
Mar 30, 2022 | 198.93 | 200.14 | 194.03 | 194.51 | 141,997 | -4.89(-2.45%) |
Mar 29, 2022 | 194.71 | 201.07 | 194.71 | 199.40 | 128,479 | +6.16(+3.19%) |
Mar 28, 2022 | 194.32 | 195.39 | 188.14 | 193.24 | 119,580 | -1.64(-0.84%) |
Mar 25, 2022 | 196.83 | 198.74 | 193.96 | 194.88 | 81,687 | -1.80(-0.92%) |
Mar 24, 2022 | 198.54 | 199.60 | 195.31 | 196.68 | 84,635 | -1.65(-0.83%) |
Mar 23, 2022 | 200.35 | 202.02 | 197.75 | 198.33 | 85,971 | -3.50(-1.73%) |
Mar 22, 2022 | 200.48 | 202.40 | 198.95 | 201.83 | 96,213 | +2.52(+1.26%) |
Mar 21, 2022 | 200.83 | 203.03 | 196.64 | 199.31 | 110,694 | -2.99(-1.48%) |
Mar 18, 2022 | 199.03 | 202.92 | 196.97 | 202.30 | 284,608 | +3.38(+1.70%) |
Mar 17, 2022 | 192.60 | 198.95 | 192.58 | 198.92 | 84,102 | +4.47(+2.30%) |
Mar 16, 2022 | 192.28 | 194.79 | 188.37 | 194.45 | 131,702 | +4.35(+2.29%) |
Mar 15, 2022 | 187.76 | 190.34 | 185.98 | 190.10 | 130,664 | +3.17(+1.70%) |
Mar 14, 2022 | 193.46 | 194.50 | 185.19 | 186.93 | 132,512 | -5.62(-2.92%) |
Mar 11, 2022 | 196.95 | 198.97 | 191.82 | 192.55 | 81,483 | +1.09(+0.57%) |
Mar 10, 2022 | 188.09 | 192.07 | 187.58 | 191.46 | 82,964 | -0.13(-0.07%) |
Mar 09, 2022 | 191.38 | 194.50 | 191.23 | 191.59 | 112,454 | +3.44(+1.83%) |
Mar 08, 2022 | 189.50 | 194.46 | 186.88 | 188.15 | 192,604 | -1.14(-0.60%) |
Mar 07, 2022 | 195.22 | 199.16 | 188.79 | 189.29 | 160,446 | -6.85(-3.49%) |
Mar 04, 2022 | 196.25 | 198.75 | 193.23 | 196.14 | 102,846 | -2.07(-1.04%) |
Mar 03, 2022 | 197.36 | 199.14 | 194.94 | 198.21 | 202,984 | +2.21(+1.13%) |
Mar 02, 2022 | 189.73 | 197.29 | 185.12 | 196.00 | 115,070 | +7.78(+4.13%) |