Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 146.11 | 148.46 | 143.59 | 143.71 | 3,763,190 | -3.72(-2.52%) |
Sep 29, 2022 | 143.16 | 147.72 | 142.46 | 147.43 | 5,369,540 | +2.25(+1.55%) |
Sep 28, 2022 | 141.05 | 146.27 | 140.10 | 145.18 | 5,122,847 | +4.88(+3.48%) |
Sep 27, 2022 | 138.90 | 140.92 | 137.37 | 140.30 | 4,612,496 | +1.98(+1.43%) |
Sep 26, 2022 | 143.71 | 146.01 | 137.84 | 138.32 | 5,883,370 | -6.22(-4.31%) |
Sep 23, 2022 | 144.97 | 148.04 | 141.95 | 144.54 | 7,433,705 | -5.04(-3.37%) |
Sep 22, 2022 | 147.73 | 155.51 | 145.52 | 149.59 | 10,588,277 | +1.25(+0.84%) |
Sep 21, 2022 | 152.13 | 154.04 | 148.34 | 148.34 | 5,667,305 | -4.02(-2.64%) |
Sep 20, 2022 | 156.00 | 156.02 | 152.02 | 152.35 | 5,553,987 | -5.32(-3.38%) |
Sep 19, 2022 | 154.87 | 160.05 | 154.39 | 157.68 | 9,733,178 | +1.82(+1.17%) |
Sep 16, 2022 | 154.20 | 156.65 | 150.03 | 155.86 | 35,334,676 | -42.44(-21.40%) |
Sep 15, 2022 | 198.04 | 199.55 | 196.71 | 198.30 | 3,078,836 | -0.14(-0.07%) |
Sep 14, 2022 | 198.15 | 198.88 | 194.47 | 198.44 | 1,560,438 | -0.32(-0.16%) |
Sep 13, 2022 | 202.19 | 203.53 | 197.56 | 198.76 | 1,642,044 | -8.23(-3.98%) |
Sep 12, 2022 | 203.52 | 208.91 | 203.52 | 206.99 | 2,354,223 | +4.62(+2.28%) |
Sep 09, 2022 | 198.24 | 202.85 | 198.04 | 202.37 | 1,797,371 | +6.00(+3.06%) |
Sep 08, 2022 | 194.25 | 196.50 | 191.23 | 196.37 | 2,556,404 | +1.21(+0.62%) |
Sep 07, 2022 | 194.94 | 195.88 | 190.58 | 195.16 | 3,199,045 | -2.47(-1.25%) |
Sep 06, 2022 | 198.42 | 200.27 | 195.84 | 197.63 | 2,436,166 | -4.41(-2.18%) |
Sep 02, 2022 | 207.34 | 207.54 | 200.59 | 202.03 | 1,470,070 | -3.04(-1.48%) |
Sep 01, 2022 | 202.74 | 205.30 | 200.34 | 205.07 | 1,634,769 | +2.13(+1.05%) |
Aug 31, 2022 | 206.43 | 206.96 | 202.56 | 202.94 | 1,783,837 | -2.57(-1.25%) |
Aug 30, 2022 | 210.19 | 210.81 | 204.68 | 205.51 | 1,475,469 | -3.13(-1.50%) |
Aug 29, 2022 | 208.13 | 210.29 | 206.72 | 208.64 | 1,261,638 | -1.38(-0.66%) |
Aug 26, 2022 | 219.85 | 220.84 | 209.88 | 210.02 | 1,608,028 | -9.50(-4.33%) |
Aug 25, 2022 | 218.35 | 220.43 | 216.61 | 219.52 | 1,209,057 | +1.90(+0.87%) |
Aug 24, 2022 | 216.49 | 218.92 | 214.58 | 217.62 | 1,147,101 | +0.77(+0.36%) |
Aug 23, 2022 | 215.00 | 217.89 | 214.63 | 216.85 | 1,060,827 | +1.63(+0.76%) |
Aug 22, 2022 | 218.89 | 219.39 | 214.58 | 215.22 | 1,939,269 | -7.86(-3.52%) |
Aug 19, 2022 | 225.43 | 225.78 | 221.65 | 223.08 | 1,308,141 | -3.02(-1.34%) |
Aug 18, 2022 | 224.53 | 226.61 | 223.34 | 226.10 | 1,032,420 | +1.40(+0.62%) |
Aug 17, 2022 | 226.63 | 227.97 | 224.15 | 224.71 | 1,236,822 | -4.62(-2.01%) |
Aug 16, 2022 | 224.44 | 231.91 | 223.97 | 229.33 | 2,274,329 | +4.82(+2.15%) |
Aug 15, 2022 | 220.49 | 225.44 | 220.40 | 224.50 | 1,636,388 | +2.44(+1.10%) |
Aug 12, 2022 | 221.48 | 222.13 | 219.35 | 222.07 | 1,813,836 | +1.39(+0.63%) |
Aug 11, 2022 | 224.77 | 225.26 | 219.97 | 220.68 | 2,120,817 | -3.09(-1.38%) |
Aug 10, 2022 | 221.24 | 225.79 | 220.46 | 223.77 | 2,270,068 | +7.20(+3.32%) |
Aug 09, 2022 | 219.41 | 219.41 | 214.60 | 216.57 | 2,008,244 | -3.90(-1.77%) |
Aug 08, 2022 | 227.19 | 227.34 | 220.01 | 220.47 | 1,932,374 | -5.65(-2.50%) |
Aug 05, 2022 | 225.90 | 229.95 | 224.78 | 226.12 | 1,565,936 | -1.16(-0.51%) |
Aug 04, 2022 | 225.06 | 227.49 | 224.64 | 227.29 | 1,124,895 | +2.80(+1.25%) |
Aug 03, 2022 | 226.08 | 227.28 | 223.08 | 224.49 | 1,081,308 | -0.08(-0.03%) |
Aug 02, 2022 | 227.07 | 227.80 | 222.89 | 224.56 | 1,483,923 | -4.26(-1.86%) |
Aug 01, 2022 | 223.40 | 230.79 | 223.34 | 228.83 | 1,979,876 | +4.44(+1.98%) |
Jul 29, 2022 | 220.57 | 225.25 | 217.44 | 224.39 | 2,091,862 | +3.16(+1.43%) |
Jul 28, 2022 | 219.50 | 221.72 | 218.81 | 221.23 | 1,450,495 | +2.10(+0.96%) |
Jul 27, 2022 | 217.18 | 220.30 | 213.40 | 219.13 | 1,269,885 | +2.66(+1.23%) |
Jul 26, 2022 | 214.68 | 218.19 | 212.86 | 216.48 | 1,620,365 | -3.18(-1.45%) |
Jul 25, 2022 | 220.91 | 221.97 | 218.35 | 219.65 | 1,012,788 | +0.84(+0.38%) |
Jul 22, 2022 | 220.26 | 221.71 | 216.98 | 218.81 | 1,502,092 | -0.35(-0.16%) |
Jul 21, 2022 | 218.00 | 219.86 | 217.28 | 219.16 | 1,044,925 | +0.00(+0.00%) |
Jul 20, 2022 | 217.49 | 220.02 | 215.87 | 219.16 | 1,403,384 | +2.15(+0.99%) |
Jul 19, 2022 | 211.38 | 217.69 | 210.66 | 217.01 | 1,432,305 | +7.17(+3.42%) |
Jul 18, 2022 | 210.93 | 213.47 | 209.00 | 209.84 | 1,572,045 | +0.14(+0.07%) |
Jul 15, 2022 | 209.16 | 210.56 | 206.98 | 209.70 | 1,309,631 | +3.41(+1.65%) |
Jul 14, 2022 | 203.90 | 206.45 | 202.56 | 206.29 | 1,593,075 | -1.77(-0.85%) |
Jul 13, 2022 | 212.42 | 212.67 | 206.86 | 208.06 | 2,069,367 | -6.59(-3.07%) |
Jul 12, 2022 | 214.99 | 219.03 | 213.52 | 214.66 | 2,137,996 | -1.16(-0.54%) |
Jul 11, 2022 | 220.12 | 222.62 | 215.48 | 215.82 | 1,784,921 | -6.06(-2.73%) |
Jul 08, 2022 | 223.54 | 224.24 | 219.49 | 221.89 | 1,135,188 | -0.83(-0.37%) |
Jul 07, 2022 | 221.60 | 223.21 | 217.31 | 222.71 | 1,689,067 | +3.50(+1.59%) |
Jul 06, 2022 | 219.43 | 221.58 | 216.61 | 219.22 | 1,738,968 | -1.82(-0.82%) |
Jul 05, 2022 | 212.37 | 222.35 | 210.56 | 221.04 | 2,975,031 | +5.78(+2.68%) |