Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.33 | 164.10 | 160.16 | 160.30 | 1,317,919 | -2.40(-1.48%) |
Sep 29, 2022 | 164.49 | 164.49 | 161.28 | 162.70 | 1,593,805 | -3.36(-2.02%) |
Sep 28, 2022 | 163.40 | 166.91 | 162.65 | 166.06 | 962,334 | +3.24(+1.99%) |
Sep 27, 2022 | 165.01 | 165.99 | 161.77 | 162.82 | 1,125,765 | -0.32(-0.20%) |
Sep 26, 2022 | 164.18 | 165.89 | 162.69 | 163.14 | 919,413 | -1.74(-1.05%) |
Sep 23, 2022 | 166.00 | 166.22 | 162.80 | 164.88 | 1,251,862 | -3.09(-1.84%) |
Sep 22, 2022 | 169.05 | 169.32 | 167.39 | 167.96 | 728,400 | -1.36(-0.80%) |
Sep 21, 2022 | 173.21 | 174.59 | 169.32 | 169.32 | 290,900 | -3.01(-1.74%) |
Sep 20, 2022 | 172.81 | 173.20 | 171.02 | 172.33 | 691,014 | -1.94(-1.11%) |
Sep 19, 2022 | 171.64 | 174.27 | 171.60 | 174.27 | 226,374 | +1.28(+0.74%) |
Sep 16, 2022 | 172.72 | 173.26 | 171.48 | 172.99 | 618,760 | -1.42(-0.82%) |
Sep 15, 2022 | 175.70 | 177.07 | 173.91 | 174.41 | 263,151 | -1.99(-1.13%) |
Sep 14, 2022 | 176.44 | 177.05 | 174.93 | 176.41 | 266,302 | +0.71(+0.41%) |
Sep 13, 2022 | 179.60 | 179.79 | 175.24 | 175.69 | 324,323 | -8.06(-4.39%) |
Sep 12, 2022 | 182.71 | 184.00 | 182.61 | 183.75 | 252,994 | +1.98(+1.09%) |
Sep 09, 2022 | 180.03 | 182.14 | 180.02 | 181.77 | 305,968 | +2.93(+1.64%) |
Sep 08, 2022 | 176.44 | 178.99 | 176.11 | 178.85 | 308,274 | +1.29(+0.73%) |
Sep 07, 2022 | 174.19 | 177.93 | 174.19 | 177.56 | 504,139 | +3.16(+1.81%) |
Sep 06, 2022 | 175.60 | 175.78 | 173.44 | 174.40 | 484,996 | -0.69(-0.40%) |
Sep 02, 2022 | 178.70 | 179.26 | 174.26 | 175.09 | 350,141 | -1.82(-1.03%) |
Sep 01, 2022 | 175.38 | 177.06 | 174.05 | 176.90 | 856,682 | +0.35(+0.20%) |
Aug 31, 2022 | 178.79 | 179.26 | 176.46 | 176.55 | 404,454 | -1.34(-0.75%) |
Aug 30, 2022 | 180.51 | 180.51 | 176.85 | 177.89 | 379,301 | -1.94(-1.08%) |
Aug 29, 2022 | 179.71 | 181.26 | 179.24 | 179.83 | 263,874 | -1.19(-0.66%) |
Aug 26, 2022 | 187.23 | 187.53 | 181.02 | 181.02 | 290,704 | -6.38(-3.41%) |
Aug 25, 2022 | 185.47 | 187.47 | 185.26 | 187.41 | 227,921 | +2.71(+1.47%) |
Aug 24, 2022 | 183.98 | 185.42 | 183.81 | 184.69 | 179,081 | +0.57(+0.31%) |
Aug 23, 2022 | 184.44 | 185.48 | 183.88 | 184.13 | 188,729 | -0.40(-0.22%) |
Aug 22, 2022 | 186.18 | 186.18 | 184.12 | 184.53 | 218,613 | -4.02(-2.13%) |
Aug 19, 2022 | 189.89 | 189.94 | 188.11 | 188.55 | 594,014 | -2.57(-1.34%) |
Aug 18, 2022 | 190.79 | 191.48 | 190.20 | 191.11 | 145,242 | +0.35(+0.18%) |
Aug 17, 2022 | 190.52 | 191.94 | 189.82 | 190.76 | 151,316 | -1.45(-0.76%) |
Aug 16, 2022 | 191.37 | 193.09 | 190.88 | 192.22 | 180,149 | +0.30(+0.16%) |
Aug 15, 2022 | 190.03 | 192.17 | 190.03 | 191.91 | 195,259 | +0.84(+0.44%) |
Aug 12, 2022 | 188.90 | 191.07 | 188.44 | 191.07 | 233,062 | +3.26(+1.74%) |
Aug 11, 2022 | 189.27 | 190.25 | 187.56 | 187.81 | 401,135 | -0.14(-0.07%) |
Aug 10, 2022 | 187.15 | 188.03 | 186.54 | 187.95 | 227,657 | +4.05(+2.20%) |
Aug 09, 2022 | 184.38 | 184.46 | 183.39 | 183.90 | 181,592 | -0.90(-0.49%) |
Aug 08, 2022 | 185.67 | 186.90 | 184.32 | 184.80 | 238,737 | -0.13(-0.07%) |
Aug 05, 2022 | 183.11 | 185.19 | 183.11 | 184.93 | 147,532 | -0.31(-0.17%) |
Aug 04, 2022 | 185.14 | 185.54 | 184.40 | 185.24 | 265,706 | -0.01(-0.01%) |
Aug 03, 2022 | 183.35 | 185.78 | 183.29 | 185.25 | 249,175 | +2.98(+1.63%) |
Aug 02, 2022 | 182.53 | 184.39 | 181.70 | 182.27 | 277,724 | -1.02(-0.55%) |
Aug 01, 2022 | 182.53 | 184.40 | 182.24 | 183.29 | 207,868 | -0.40(-0.22%) |
Jul 29, 2022 | 181.77 | 184.13 | 181.44 | 183.69 | 192,549 | +2.54(+1.40%) |
Jul 28, 2022 | 179.01 | 181.44 | 177.64 | 181.15 | 285,002 | +2.27(+1.27%) |
Jul 27, 2022 | 175.84 | 179.61 | 175.82 | 178.88 | 468,700 | +4.65(+2.67%) |
Jul 26, 2022 | 175.61 | 175.61 | 173.81 | 174.23 | 407,524 | -2.24(-1.27%) |
Jul 25, 2022 | 176.63 | 176.89 | 175.47 | 176.47 | 383,703 | +0.13(+0.07%) |
Jul 22, 2022 | 178.10 | 178.78 | 175.36 | 176.35 | 315,239 | -1.83(-1.03%) |
Jul 21, 2022 | 176.09 | 178.18 | 175.06 | 178.18 | 400,527 | +1.90(+1.08%) |
Jul 20, 2022 | 175.04 | 176.99 | 174.59 | 176.28 | 331,329 | +1.18(+0.67%) |
Jul 19, 2022 | 172.31 | 175.27 | 171.94 | 175.10 | 442,284 | +4.69(+2.75%) |
Jul 18, 2022 | 173.27 | 173.64 | 169.93 | 170.40 | 544,946 | -1.41(-0.82%) |
Jul 15, 2022 | 170.57 | 171.85 | 169.81 | 171.81 | 315,356 | +3.22(+1.91%) |
Jul 14, 2022 | 166.95 | 168.84 | 165.60 | 168.59 | 1,225,479 | -0.53(-0.31%) |
Jul 13, 2022 | 167.48 | 170.36 | 167.37 | 169.12 | 772,986 | -0.81(-0.48%) |
Jul 12, 2022 | 171.30 | 172.31 | 169.18 | 169.93 | 406,127 | -1.59(-0.93%) |
Jul 11, 2022 | 172.38 | 172.81 | 171.21 | 171.52 | 261,037 | -2.16(-1.24%) |
Jul 08, 2022 | 173.01 | 174.55 | 172.36 | 173.67 | 454,987 | -0.14(-0.08%) |
Jul 07, 2022 | 171.86 | 174.13 | 171.86 | 173.81 | 340,455 | +2.70(+1.58%) |
Jul 06, 2022 | 170.52 | 172.24 | 169.56 | 171.11 | 570,654 | +0.49(+0.29%) |
Jul 05, 2022 | 167.67 | 170.64 | 166.43 | 170.62 | 424,907 | +0.60(+0.36%) |