Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 196.57 | 199.34 | 195.33 | 195.74 | 813,495 | -0.39(-0.20%) |
Sep 29, 2022 | 197.26 | 197.89 | 194.84 | 196.13 | 590,159 | -2.63(-1.33%) |
Sep 28, 2022 | 195.82 | 200.12 | 194.42 | 198.77 | 436,509 | +4.32(+2.22%) |
Sep 27, 2022 | 197.12 | 197.65 | 192.40 | 194.45 | 691,303 | -1.07(-0.55%) |
Sep 26, 2022 | 194.72 | 197.99 | 193.82 | 195.52 | 668,484 | +0.30(+0.16%) |
Sep 23, 2022 | 196.33 | 196.97 | 192.98 | 195.21 | 555,437 | -2.40(-1.21%) |
Sep 22, 2022 | 198.72 | 200.07 | 196.48 | 197.61 | 418,896 | -2.51(-1.25%) |
Sep 21, 2022 | 203.45 | 206.17 | 199.99 | 200.12 | 471,445 | -1.86(-0.92%) |
Sep 20, 2022 | 203.72 | 203.72 | 200.76 | 201.98 | 491,872 | -3.11(-1.51%) |
Sep 19, 2022 | 199.71 | 205.11 | 199.71 | 205.09 | 572,479 | +4.37(+2.18%) |
Sep 16, 2022 | 200.82 | 201.17 | 197.92 | 200.72 | 1,089,306 | -0.89(-0.44%) |
Sep 15, 2022 | 204.33 | 205.36 | 201.06 | 201.61 | 486,915 | -2.16(-1.06%) |
Sep 14, 2022 | 203.16 | 205.61 | 202.07 | 203.76 | 700,809 | +0.07(+0.03%) |
Sep 13, 2022 | 202.49 | 205.33 | 201.90 | 203.69 | 566,924 | -3.14(-1.52%) |
Sep 12, 2022 | 206.92 | 207.73 | 206.01 | 206.83 | 388,657 | +1.11(+0.54%) |
Sep 09, 2022 | 204.77 | 206.30 | 204.65 | 205.72 | 322,680 | +1.42(+0.70%) |
Sep 08, 2022 | 202.26 | 204.54 | 200.71 | 204.30 | 354,034 | +1.32(+0.65%) |
Sep 07, 2022 | 197.16 | 203.05 | 197.16 | 202.98 | 484,232 | +6.18(+3.14%) |
Sep 06, 2022 | 196.53 | 198.01 | 195.41 | 196.80 | 300,341 | +0.89(+0.45%) |
Sep 02, 2022 | 200.58 | 201.16 | 195.30 | 195.91 | 193,550 | -2.54(-1.28%) |
Sep 01, 2022 | 196.46 | 198.57 | 194.54 | 198.44 | 304,345 | +1.37(+0.70%) |
Aug 31, 2022 | 198.98 | 200.16 | 196.39 | 197.07 | 464,882 | -1.35(-0.68%) |
Aug 30, 2022 | 200.49 | 201.08 | 197.55 | 198.43 | 193,572 | -2.16(-1.08%) |
Aug 29, 2022 | 200.04 | 201.75 | 199.41 | 200.59 | 208,745 | -0.65(-0.32%) |
Aug 26, 2022 | 209.25 | 209.25 | 200.74 | 201.24 | 206,595 | -7.84(-3.75%) |
Aug 25, 2022 | 207.99 | 209.07 | 206.47 | 209.07 | 178,526 | +1.99(+0.96%) |
Aug 24, 2022 | 207.26 | 208.52 | 205.78 | 207.08 | 278,147 | +0.00(+0.00%) |
Aug 23, 2022 | 205.93 | 207.92 | 205.74 | 207.08 | 263,511 | +0.41(+0.20%) |
Aug 22, 2022 | 208.39 | 209.36 | 206.17 | 206.67 | 386,429 | -4.44(-2.10%) |
Aug 19, 2022 | 212.00 | 212.40 | 210.04 | 211.11 | 986,714 | -2.05(-0.96%) |
Aug 18, 2022 | 212.12 | 213.56 | 211.28 | 213.16 | 284,641 | +1.69(+0.80%) |
Aug 17, 2022 | 210.55 | 212.63 | 210.22 | 211.46 | 234,941 | -1.48(-0.69%) |
Aug 16, 2022 | 210.59 | 214.16 | 210.24 | 212.94 | 365,582 | +1.26(+0.60%) |
Aug 15, 2022 | 209.23 | 211.84 | 209.08 | 211.68 | 462,035 | +0.90(+0.43%) |
Aug 12, 2022 | 210.69 | 211.75 | 209.13 | 210.78 | 389,072 | +1.16(+0.55%) |
Aug 11, 2022 | 210.86 | 212.27 | 209.19 | 209.62 | 256,336 | +0.29(+0.14%) |
Aug 10, 2022 | 208.97 | 210.00 | 207.76 | 209.33 | 373,883 | +4.17(+2.03%) |
Aug 09, 2022 | 206.33 | 207.08 | 204.68 | 205.15 | 276,820 | -1.63(-0.79%) |
Aug 08, 2022 | 208.74 | 208.74 | 205.91 | 206.79 | 287,353 | -0.78(-0.38%) |
Aug 05, 2022 | 204.77 | 208.31 | 204.32 | 207.57 | 447,456 | +0.98(+0.47%) |
Aug 04, 2022 | 205.53 | 207.17 | 205.00 | 206.59 | 288,093 | +1.06(+0.51%) |
Aug 03, 2022 | 203.05 | 206.42 | 201.66 | 205.54 | 332,155 | +3.16(+1.56%) |
Aug 02, 2022 | 202.53 | 204.16 | 201.91 | 202.37 | 472,591 | -1.65(-0.81%) |
Aug 01, 2022 | 203.16 | 205.09 | 201.99 | 204.02 | 370,054 | -0.44(-0.22%) |
Jul 29, 2022 | 201.85 | 205.12 | 200.10 | 204.46 | 480,816 | +2.62(+1.30%) |
Jul 28, 2022 | 197.98 | 202.78 | 197.24 | 201.84 | 430,027 | +6.23(+3.18%) |
Jul 27, 2022 | 192.95 | 196.68 | 189.66 | 195.61 | 585,768 | +5.00(+2.63%) |
Jul 26, 2022 | 188.47 | 190.81 | 187.37 | 190.61 | 549,726 | +1.70(+0.90%) |
Jul 25, 2022 | 188.92 | 189.22 | 187.58 | 188.91 | 381,040 | +0.10(+0.05%) |
Jul 22, 2022 | 188.85 | 191.14 | 187.82 | 188.81 | 350,967 | +0.13(+0.07%) |
Jul 21, 2022 | 185.95 | 188.71 | 184.77 | 188.68 | 468,106 | +3.27(+1.76%) |
Jul 20, 2022 | 185.01 | 187.42 | 184.63 | 185.41 | 503,388 | -0.09(-0.05%) |
Jul 19, 2022 | 180.84 | 185.86 | 180.74 | 185.50 | 393,402 | +6.49(+3.63%) |
Jul 18, 2022 | 180.91 | 182.22 | 178.28 | 179.00 | 324,102 | -3.43(-1.88%) |
Jul 15, 2022 | 180.84 | 183.47 | 179.46 | 182.43 | 420,793 | +4.80(+2.70%) |
Jul 14, 2022 | 176.11 | 178.20 | 173.62 | 177.63 | 333,412 | +0.53(+0.30%) |
Jul 13, 2022 | 175.69 | 178.74 | 174.58 | 177.10 | 345,530 | -0.83(-0.47%) |
Jul 12, 2022 | 181.83 | 183.67 | 177.41 | 177.93 | 335,885 | -3.92(-2.15%) |
Jul 11, 2022 | 180.48 | 183.49 | 180.27 | 181.85 | 301,687 | +0.58(+0.32%) |
Jul 08, 2022 | 182.36 | 182.88 | 180.79 | 181.27 | 399,220 | -1.63(-0.89%) |
Jul 07, 2022 | 181.09 | 183.21 | 180.24 | 182.90 | 530,193 | +2.03(+1.12%) |
Jul 06, 2022 | 179.54 | 182.60 | 177.81 | 180.87 | 510,914 | +0.82(+0.46%) |
Jul 05, 2022 | 177.85 | 180.23 | 175.27 | 180.05 | 420,555 | +0.76(+0.43%) |