Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.91 | 156.96 | 151.28 | 151.40 | 57,055 | -2.91(-1.88%) |
Sep 29, 2022 | 156.13 | 156.13 | 152.00 | 154.30 | 39,462 | -4.71(-2.96%) |
Sep 28, 2022 | 154.77 | 159.76 | 154.38 | 159.01 | 74,201 | +3.12(+2.00%) |
Sep 27, 2022 | 156.00 | 158.07 | 153.60 | 155.90 | 56,493 | +2.55(+1.66%) |
Sep 26, 2022 | 154.32 | 157.57 | 152.84 | 153.35 | 116,653 | -1.66(-1.07%) |
Sep 23, 2022 | 155.08 | 156.25 | 152.42 | 155.01 | 79,243 | -2.53(-1.60%) |
Sep 22, 2022 | 162.12 | 162.30 | 156.52 | 157.54 | 47,783 | -5.36(-3.29%) |
Sep 21, 2022 | 164.17 | 169.64 | 162.90 | 162.90 | 46,943 | -0.44(-0.27%) |
Sep 20, 2022 | 163.87 | 164.70 | 162.28 | 163.34 | 26,054 | -2.42(-1.46%) |
Sep 19, 2022 | 162.28 | 166.22 | 162.28 | 165.76 | 34,966 | +1.14(+0.69%) |
Sep 16, 2022 | 162.19 | 164.70 | 160.83 | 164.62 | 55,672 | +0.26(+0.16%) |
Sep 15, 2022 | 165.07 | 167.51 | 163.04 | 164.36 | 59,171 | -1.91(-1.15%) |
Sep 14, 2022 | 165.07 | 166.93 | 163.43 | 166.27 | 32,913 | +2.02(+1.23%) |
Sep 13, 2022 | 166.37 | 167.89 | 163.81 | 164.25 | 45,021 | -8.87(-5.12%) |
Sep 12, 2022 | 173.49 | 173.71 | 170.96 | 173.12 | 109,788 | +0.79(+0.46%) |
Sep 09, 2022 | 171.00 | 172.98 | 170.66 | 172.32 | 22,672 | +3.80(+2.25%) |
Sep 08, 2022 | 164.66 | 169.36 | 164.00 | 168.53 | 55,610 | +2.59(+1.56%) |
Sep 07, 2022 | 162.42 | 166.86 | 161.83 | 165.93 | 24,612 | +3.83(+2.36%) |
Sep 06, 2022 | 163.26 | 163.74 | 160.26 | 162.10 | 45,364 | -0.94(-0.57%) |
Sep 02, 2022 | 166.76 | 167.65 | 161.97 | 163.04 | 48,302 | -1.12(-0.68%) |
Sep 01, 2022 | 165.78 | 165.84 | 159.13 | 164.16 | 77,017 | -5.83(-3.43%) |
Aug 31, 2022 | 172.79 | 172.79 | 168.47 | 170.00 | 119,773 | -2.49(-1.45%) |
Aug 30, 2022 | 176.28 | 177.27 | 170.59 | 172.49 | 219,531 | -2.02(-1.16%) |
Aug 29, 2022 | 175.80 | 178.15 | 174.14 | 174.51 | 71,151 | -3.24(-1.82%) |
Aug 26, 2022 | 187.51 | 187.51 | 177.72 | 177.75 | 54,004 | -9.64(-5.14%) |
Aug 25, 2022 | 181.81 | 187.48 | 181.81 | 187.39 | 47,376 | +6.60(+3.65%) |
Aug 24, 2022 | 179.31 | 181.43 | 178.49 | 180.79 | 61,801 | +1.47(+0.82%) |
Aug 23, 2022 | 178.11 | 181.91 | 178.11 | 179.32 | 36,441 | +1.61(+0.91%) |
Aug 22, 2022 | 180.74 | 180.89 | 177.21 | 177.71 | 73,887 | -6.88(-3.73%) |
Aug 19, 2022 | 187.47 | 187.77 | 183.97 | 184.59 | 63,421 | -5.56(-2.92%) |
Aug 18, 2022 | 185.69 | 191.62 | 185.69 | 190.14 | 216,274 | +5.86(+3.18%) |
Aug 17, 2022 | 186.34 | 186.50 | 181.75 | 184.28 | 52,688 | -5.43(-2.86%) |
Aug 16, 2022 | 190.34 | 191.33 | 188.56 | 189.71 | 83,697 | -1.33(-0.70%) |
Aug 15, 2022 | 189.67 | 192.07 | 188.93 | 191.04 | 70,724 | +0.75(+0.39%) |
Aug 12, 2022 | 185.62 | 190.51 | 184.67 | 190.29 | 58,121 | +6.33(+3.44%) |
Aug 11, 2022 | 186.38 | 189.13 | 183.83 | 183.96 | 74,243 | -0.43(-0.23%) |
Aug 10, 2022 | 180.86 | 184.58 | 178.98 | 184.39 | 105,151 | +8.19(+4.65%) |
Aug 09, 2022 | 180.96 | 180.96 | 173.89 | 176.20 | 124,302 | -8.05(-4.37%) |
Aug 08, 2022 | 186.08 | 187.74 | 182.16 | 184.25 | 74,676 | -2.48(-1.33%) |
Aug 05, 2022 | 184.81 | 188.87 | 184.35 | 186.73 | 42,890 | -0.63(-0.33%) |
Aug 04, 2022 | 187.44 | 188.02 | 185.17 | 187.36 | 108,894 | -0.75(-0.40%) |
Aug 03, 2022 | 183.07 | 188.57 | 182.86 | 188.11 | 95,395 | +5.67(+3.11%) |
Aug 02, 2022 | 179.48 | 184.72 | 179.48 | 182.43 | 70,100 | +1.64(+0.91%) |
Aug 01, 2022 | 180.09 | 182.64 | 178.76 | 180.79 | 102,918 | -0.50(-0.27%) |
Jul 29, 2022 | 176.99 | 181.76 | 176.99 | 181.29 | 105,792 | +2.98(+1.67%) |
Jul 28, 2022 | 176.27 | 178.56 | 174.06 | 178.31 | 88,641 | +4.35(+2.50%) |
Jul 27, 2022 | 168.53 | 174.89 | 168.44 | 173.95 | 103,231 | +8.48(+5.12%) |
Jul 26, 2022 | 166.76 | 166.91 | 165.09 | 165.47 | 54,590 | -2.07(-1.23%) |
Jul 25, 2022 | 167.75 | 167.75 | 165.09 | 167.54 | 37,503 | -1.02(-0.61%) |
Jul 22, 2022 | 173.40 | 173.40 | 167.13 | 168.57 | 90,042 | -5.34(-3.07%) |
Jul 21, 2022 | 171.90 | 173.90 | 169.46 | 173.90 | 65,189 | +2.68(+1.57%) |
Jul 20, 2022 | 165.51 | 171.72 | 165.51 | 171.22 | 82,319 | +5.61(+3.39%) |
Jul 19, 2022 | 160.72 | 166.13 | 160.24 | 165.60 | 140,233 | +7.46(+4.72%) |
Jul 18, 2022 | 161.47 | 162.40 | 157.35 | 158.14 | 53,179 | -0.80(-0.50%) |
Jul 15, 2022 | 157.51 | 159.01 | 154.51 | 158.94 | 74,915 | +3.22(+2.07%) |
Jul 14, 2022 | 151.60 | 155.99 | 149.91 | 155.72 | 71,344 | +3.16(+2.07%) |
Jul 13, 2022 | 148.66 | 153.34 | 148.10 | 152.55 | 44,147 | +0.92(+0.61%) |
Jul 12, 2022 | 152.23 | 153.17 | 150.14 | 151.63 | 41,511 | +0.22(+0.14%) |
Jul 11, 2022 | 153.97 | 154.53 | 151.23 | 151.41 | 35,634 | -4.45(-2.86%) |
Jul 08, 2022 | 152.43 | 156.91 | 151.87 | 155.86 | 50,925 | +1.41(+0.91%) |
Jul 07, 2022 | 150.42 | 155.02 | 149.77 | 154.45 | 95,115 | +7.11(+4.82%) |
Jul 06, 2022 | 147.10 | 148.69 | 145.39 | 147.35 | 109,033 | +0.53(+0.36%) |
Jul 05, 2022 | 141.69 | 146.82 | 140.40 | 146.82 | 79,877 | +1.70(+1.17%) |