Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 169.46 | 173.40 | 168.74 | 169.82 | 511,500 | +0.04(+0.02%) |
Sep 29, 2022 | 171.70 | 171.70 | 168.69 | 169.78 | 459,135 | -2.22(-1.29%) |
Sep 28, 2022 | 167.70 | 173.51 | 167.39 | 172.00 | 596,145 | +3.93(+2.34%) |
Sep 27, 2022 | 167.00 | 169.38 | 165.96 | 168.07 | 417,463 | +3.50(+2.12%) |
Sep 26, 2022 | 165.22 | 167.32 | 163.82 | 164.57 | 386,322 | -1.92(-1.15%) |
Sep 23, 2022 | 167.25 | 167.25 | 163.85 | 166.49 | 444,360 | -4.02(-2.36%) |
Sep 22, 2022 | 174.97 | 175.65 | 170.15 | 170.51 | 362,862 | -2.64(-1.52%) |
Sep 21, 2022 | 177.20 | 177.91 | 173.15 | 173.15 | 356,539 | -1.56(-0.89%) |
Sep 20, 2022 | 174.26 | 175.65 | 172.50 | 174.71 | 435,635 | -2.09(-1.18%) |
Sep 19, 2022 | 168.91 | 177.62 | 168.91 | 176.81 | 573,369 | +5.96(+3.49%) |
Sep 16, 2022 | 172.00 | 173.15 | 168.61 | 170.85 | 1,545,431 | -2.59(-1.49%) |
Sep 15, 2022 | 174.09 | 176.22 | 172.73 | 173.44 | 539,201 | +0.02(+0.01%) |
Sep 14, 2022 | 180.92 | 180.92 | 171.22 | 173.42 | 673,599 | -9.64(-5.27%) |
Sep 13, 2022 | 184.32 | 186.84 | 182.83 | 183.06 | 321,074 | -5.39(-2.86%) |
Sep 12, 2022 | 193.09 | 193.47 | 188.06 | 188.45 | 347,582 | -3.54(-1.85%) |
Sep 09, 2022 | 187.36 | 192.22 | 187.36 | 191.99 | 331,249 | +6.65(+3.59%) |
Sep 08, 2022 | 182.09 | 185.95 | 180.61 | 185.34 | 383,869 | +1.96(+1.07%) |
Sep 07, 2022 | 178.20 | 183.89 | 176.24 | 183.39 | 278,058 | +3.74(+2.08%) |
Sep 06, 2022 | 179.96 | 182.00 | 178.16 | 179.65 | 576,695 | +0.56(+0.32%) |
Sep 02, 2022 | 181.65 | 184.14 | 178.01 | 179.08 | 299,327 | +0.66(+0.37%) |
Sep 01, 2022 | 180.75 | 180.75 | 176.40 | 178.42 | 378,546 | -4.62(-2.52%) |
Aug 31, 2022 | 184.47 | 184.47 | 180.38 | 183.04 | 517,571 | -1.53(-0.83%) |
Aug 30, 2022 | 190.88 | 190.88 | 183.46 | 184.56 | 342,291 | -6.09(-3.19%) |
Aug 29, 2022 | 188.18 | 193.74 | 187.76 | 190.65 | 347,243 | +1.17(+0.62%) |
Aug 26, 2022 | 191.46 | 192.79 | 188.60 | 189.48 | 220,533 | -1.37(-0.72%) |
Aug 25, 2022 | 185.94 | 191.06 | 185.94 | 190.85 | 276,032 | +5.87(+3.17%) |
Aug 24, 2022 | 183.67 | 185.53 | 183.05 | 184.98 | 334,782 | -0.06(-0.03%) |
Aug 23, 2022 | 184.32 | 188.88 | 184.32 | 185.04 | 292,517 | +1.70(+0.93%) |
Aug 22, 2022 | 184.30 | 185.77 | 182.24 | 183.34 | 226,068 | -3.30(-1.77%) |
Aug 19, 2022 | 189.01 | 189.43 | 185.90 | 186.64 | 310,525 | -3.31(-1.74%) |
Aug 18, 2022 | 189.72 | 191.52 | 189.25 | 189.95 | 206,779 | +1.12(+0.60%) |
Aug 17, 2022 | 189.34 | 189.80 | 187.84 | 188.82 | 164,264 | -2.55(-1.33%) |
Aug 16, 2022 | 191.15 | 192.76 | 190.79 | 191.37 | 206,416 | +1.34(+0.70%) |
Aug 15, 2022 | 188.48 | 190.32 | 186.89 | 190.04 | 207,904 | -1.11(-0.58%) |
Aug 12, 2022 | 188.79 | 191.66 | 187.12 | 191.15 | 214,870 | +3.03(+1.61%) |
Aug 11, 2022 | 188.72 | 192.89 | 188.07 | 188.12 | 279,231 | +0.13(+0.07%) |
Aug 10, 2022 | 186.11 | 188.86 | 185.19 | 187.98 | 283,490 | +3.75(+2.04%) |
Aug 09, 2022 | 183.30 | 184.93 | 182.19 | 184.23 | 282,094 | +2.08(+1.14%) |
Aug 08, 2022 | 184.41 | 187.52 | 177.68 | 182.15 | 570,335 | -0.68(-0.37%) |
Aug 05, 2022 | 178.68 | 184.38 | 178.68 | 182.82 | 259,396 | +2.88(+1.60%) |
Aug 04, 2022 | 175.74 | 181.21 | 174.52 | 179.95 | 368,249 | +4.22(+2.40%) |
Aug 03, 2022 | 181.72 | 181.72 | 175.37 | 175.73 | 509,170 | -4.99(-2.76%) |
Aug 02, 2022 | 185.87 | 185.87 | 179.39 | 180.72 | 386,323 | -4.59(-2.47%) |
Aug 01, 2022 | 182.81 | 186.43 | 182.36 | 185.31 | 484,858 | +0.89(+0.48%) |
Jul 29, 2022 | 182.23 | 184.90 | 180.13 | 184.41 | 484,402 | +3.80(+2.10%) |
Jul 28, 2022 | 175.79 | 183.14 | 174.86 | 180.62 | 643,243 | -0.38(-0.21%) |
Jul 27, 2022 | 178.89 | 181.49 | 175.31 | 180.99 | 399,785 | +2.47(+1.38%) |
Jul 26, 2022 | 178.38 | 178.38 | 175.39 | 178.52 | 317,574 | -1.00(-0.56%) |
Jul 25, 2022 | 177.02 | 180.10 | 176.35 | 179.52 | 280,596 | +4.33(+2.47%) |
Jul 22, 2022 | 179.16 | 180.22 | 173.34 | 175.19 | 349,715 | -2.85(-1.60%) |
Jul 21, 2022 | 174.50 | 178.30 | 172.79 | 178.04 | 403,593 | +3.94(+2.26%) |
Jul 20, 2022 | 174.34 | 174.80 | 171.39 | 174.10 | 312,678 | -0.84(-0.48%) |
Jul 19, 2022 | 169.46 | 175.51 | 168.91 | 174.94 | 357,743 | +4.98(+2.93%) |
Jul 18, 2022 | 173.11 | 175.53 | 169.30 | 169.96 | 302,570 | -1.09(-0.63%) |
Jul 15, 2022 | 171.11 | 171.63 | 168.33 | 171.05 | 250,090 | +1.72(+1.01%) |
Jul 14, 2022 | 165.46 | 169.87 | 164.89 | 169.33 | 395,575 | -0.88(-0.52%) |
Jul 13, 2022 | 164.89 | 170.49 | 164.89 | 170.21 | 408,277 | +2.40(+1.43%) |
Jul 12, 2022 | 167.28 | 171.75 | 167.28 | 167.81 | 421,220 | -0.12(-0.07%) |
Jul 11, 2022 | 165.78 | 169.79 | 165.52 | 167.93 | 386,796 | +0.65(+0.39%) |
Jul 08, 2022 | 169.72 | 169.72 | 166.70 | 167.28 | 336,118 | -1.70(-1.00%) |
Jul 07, 2022 | 168.50 | 170.63 | 166.96 | 168.97 | 431,879 | +4.54(+2.76%) |
Jul 06, 2022 | 164.66 | 165.90 | 160.13 | 164.44 | 636,954 | -0.10(-0.06%) |
Jul 05, 2022 | 161.10 | 164.92 | 157.51 | 164.53 | 496,325 | -1.29(-0.78%) |