Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 156.04 | 157.60 | 154.31 | 154.53 | 98,121 | -1.49(-0.96%) |
Sep 29, 2022 | 157.54 | 157.68 | 154.66 | 156.02 | 256,110 | -3.15(-1.98%) |
Sep 28, 2022 | 156.01 | 159.92 | 155.84 | 159.17 | 122,371 | +3.76(+2.42%) |
Sep 27, 2022 | 157.24 | 157.87 | 154.28 | 155.41 | 210,095 | -0.31(-0.20%) |
Sep 26, 2022 | 156.81 | 158.51 | 155.19 | 155.72 | 108,220 | -1.84(-1.17%) |
Sep 23, 2022 | 158.92 | 158.92 | 155.57 | 157.56 | 173,204 | -3.06(-1.90%) |
Sep 22, 2022 | 163.11 | 163.14 | 160.56 | 160.61 | 129,673 | -2.94(-1.80%) |
Sep 21, 2022 | 166.87 | 168.40 | 163.55 | 163.55 | 50,075 | -2.09(-1.26%) |
Sep 20, 2022 | 166.53 | 166.53 | 164.38 | 165.64 | 47,778 | -2.25(-1.34%) |
Sep 19, 2022 | 164.30 | 168.14 | 164.30 | 167.89 | 110,633 | +2.38(+1.44%) |
Sep 16, 2022 | 165.73 | 166.29 | 164.34 | 165.50 | 148,887 | -3.65(-2.16%) |
Sep 15, 2022 | 170.51 | 171.89 | 168.65 | 169.16 | 43,560 | -1.67(-0.98%) |
Sep 14, 2022 | 171.20 | 171.48 | 168.90 | 170.83 | 45,867 | -0.40(-0.23%) |
Sep 13, 2022 | 173.91 | 174.86 | 170.63 | 171.23 | 117,683 | -6.50(-3.66%) |
Sep 12, 2022 | 177.24 | 178.53 | 176.84 | 177.73 | 38,516 | +1.23(+0.70%) |
Sep 09, 2022 | 175.28 | 176.85 | 175.28 | 176.50 | 22,689 | +2.59(+1.49%) |
Sep 08, 2022 | 172.24 | 174.09 | 171.38 | 173.91 | 78,057 | +0.58(+0.33%) |
Sep 07, 2022 | 169.66 | 173.58 | 169.66 | 173.34 | 33,481 | +3.15(+1.85%) |
Sep 06, 2022 | 170.11 | 171.01 | 168.81 | 170.18 | 49,040 | +0.33(+0.20%) |
Sep 02, 2022 | 173.32 | 173.60 | 169.21 | 169.85 | 94,276 | -1.65(-0.96%) |
Sep 01, 2022 | 170.67 | 171.59 | 169.41 | 171.50 | 63,781 | -0.17(-0.10%) |
Aug 31, 2022 | 173.67 | 174.00 | 171.46 | 171.67 | 44,262 | -1.47(-0.85%) |
Aug 30, 2022 | 175.93 | 176.26 | 172.34 | 173.14 | 85,249 | -2.36(-1.35%) |
Aug 29, 2022 | 175.35 | 176.59 | 174.62 | 175.50 | 133,460 | -0.90(-0.51%) |
Aug 26, 2022 | 182.80 | 183.16 | 176.37 | 176.40 | 46,134 | -6.29(-3.44%) |
Aug 25, 2022 | 180.66 | 182.73 | 180.66 | 182.69 | 57,427 | +2.89(+1.61%) |
Aug 24, 2022 | 178.90 | 180.41 | 178.90 | 179.80 | 66,218 | +0.88(+0.49%) |
Aug 23, 2022 | 178.72 | 180.28 | 178.61 | 178.92 | 62,403 | +0.16(+0.09%) |
Aug 22, 2022 | 180.14 | 180.19 | 178.62 | 178.76 | 81,013 | -3.67(-2.01%) |
Aug 19, 2022 | 183.75 | 183.86 | 182.05 | 182.44 | 33,883 | -2.73(-1.48%) |
Aug 18, 2022 | 184.64 | 185.44 | 184.27 | 185.17 | 74,153 | +0.69(+0.38%) |
Aug 17, 2022 | 184.46 | 185.20 | 183.69 | 184.48 | 45,928 | -1.87(-1.00%) |
Aug 16, 2022 | 185.01 | 187.15 | 184.92 | 186.34 | 73,474 | +0.66(+0.36%) |
Aug 15, 2022 | 184.03 | 185.81 | 183.99 | 185.68 | 81,114 | +0.60(+0.33%) |
Aug 12, 2022 | 183.13 | 185.14 | 182.51 | 185.07 | 82,600 | +2.89(+1.59%) |
Aug 11, 2022 | 182.74 | 184.15 | 182.00 | 182.18 | 39,579 | +0.78(+0.43%) |
Aug 10, 2022 | 179.82 | 181.90 | 179.82 | 181.40 | 46,701 | +4.29(+2.42%) |
Aug 09, 2022 | 177.95 | 177.95 | 176.66 | 177.12 | 43,908 | -1.07(-0.60%) |
Aug 08, 2022 | 179.27 | 179.83 | 177.70 | 178.19 | 55,865 | +0.22(+0.13%) |
Aug 05, 2022 | 176.19 | 178.03 | 176.06 | 177.96 | 45,150 | +0.38(+0.21%) |
Aug 04, 2022 | 176.81 | 178.13 | 176.58 | 177.58 | 48,347 | +0.81(+0.46%) |
Aug 03, 2022 | 175.95 | 177.32 | 174.77 | 176.77 | 163,394 | +1.57(+0.90%) |
Aug 02, 2022 | 175.99 | 177.16 | 174.68 | 175.20 | 68,335 | -1.46(-0.83%) |
Aug 01, 2022 | 175.47 | 177.18 | 174.86 | 176.66 | 256,034 | +0.32(+0.18%) |
Jul 29, 2022 | 173.21 | 176.73 | 172.89 | 176.34 | 48,463 | +3.49(+2.02%) |
Jul 28, 2022 | 169.82 | 172.96 | 169.66 | 172.85 | 67,078 | +3.89(+2.30%) |
Jul 27, 2022 | 167.08 | 169.68 | 166.51 | 168.96 | 69,407 | +2.94(+1.77%) |
Jul 26, 2022 | 166.41 | 167.41 | 165.66 | 166.02 | 43,419 | -0.98(-0.59%) |
Jul 25, 2022 | 166.52 | 167.46 | 165.45 | 167.00 | 58,191 | +0.67(+0.41%) |
Jul 22, 2022 | 167.61 | 168.08 | 165.62 | 166.32 | 55,010 | -0.80(-0.48%) |
Jul 21, 2022 | 165.31 | 167.18 | 164.97 | 167.13 | 56,294 | +1.18(+0.71%) |
Jul 20, 2022 | 164.21 | 166.37 | 164.03 | 165.94 | 84,536 | +1.51(+0.92%) |
Jul 19, 2022 | 160.17 | 164.54 | 160.17 | 164.43 | 71,417 | +5.89(+3.71%) |
Jul 18, 2022 | 160.59 | 161.41 | 158.15 | 158.54 | 70,996 | -0.72(-0.45%) |
Jul 15, 2022 | 158.54 | 159.39 | 157.16 | 159.26 | 189,211 | +2.46(+1.57%) |
Jul 14, 2022 | 155.60 | 156.96 | 154.67 | 156.81 | 78,972 | -1.07(-0.68%) |
Jul 13, 2022 | 157.29 | 158.93 | 156.55 | 157.88 | 162,211 | -1.56(-0.98%) |
Jul 12, 2022 | 159.39 | 161.60 | 158.97 | 159.44 | 110,754 | -0.55(-0.34%) |
Jul 11, 2022 | 160.35 | 160.97 | 159.73 | 159.99 | 65,951 | -1.47(-0.91%) |
Jul 08, 2022 | 161.90 | 162.29 | 160.17 | 161.45 | 84,078 | -0.62(-0.38%) |
Jul 07, 2022 | 160.72 | 162.45 | 160.31 | 162.07 | 69,378 | +2.29(+1.43%) |
Jul 06, 2022 | 159.19 | 160.68 | 157.72 | 159.78 | 64,969 | +0.59(+0.37%) |
Jul 05, 2022 | 158.48 | 159.24 | 156.10 | 159.20 | 88,675 | -1.85(-1.15%) |