Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.20 | 169.34 | 164.03 | 164.78 | 275,860 | -0.36(-0.22%) |
Sep 29, 2022 | 164.51 | 167.06 | 163.91 | 165.14 | 327,819 | -2.83(-1.68%) |
Sep 28, 2022 | 160.00 | 168.41 | 160.00 | 167.97 | 304,349 | +9.82(+6.21%) |
Sep 27, 2022 | 157.29 | 159.61 | 154.74 | 158.15 | 286,172 | +3.03(+1.95%) |
Sep 26, 2022 | 159.85 | 161.36 | 153.82 | 155.12 | 392,631 | -4.95(-3.09%) |
Sep 23, 2022 | 160.37 | 161.35 | 157.67 | 160.07 | 287,166 | -2.48(-1.53%) |
Sep 22, 2022 | 166.50 | 167.57 | 159.81 | 162.55 | 301,782 | -5.21(-3.11%) |
Sep 21, 2022 | 170.00 | 172.41 | 167.45 | 167.76 | 412,068 | -1.09(-0.65%) |
Sep 20, 2022 | 169.84 | 171.07 | 167.29 | 168.85 | 460,937 | -4.76(-2.74%) |
Sep 19, 2022 | 170.39 | 174.40 | 170.39 | 173.61 | 279,683 | +5.07(+3.01%) |
Sep 16, 2022 | 168.01 | 170.59 | 166.97 | 168.54 | 484,246 | -2.01(-1.18%) |
Sep 15, 2022 | 169.09 | 173.18 | 168.13 | 170.55 | 365,278 | +1.22(+0.72%) |
Sep 14, 2022 | 174.83 | 176.58 | 167.54 | 169.33 | 421,894 | -5.66(-3.23%) |
Sep 13, 2022 | 177.74 | 178.29 | 174.19 | 174.99 | 440,152 | -9.55(-5.18%) |
Sep 12, 2022 | 187.22 | 188.16 | 183.29 | 184.54 | 174,680 | -1.59(-0.85%) |
Sep 09, 2022 | 183.68 | 186.82 | 183.59 | 186.13 | 150,964 | +3.13(+1.71%) |
Sep 08, 2022 | 179.81 | 183.52 | 178.60 | 183.00 | 150,927 | +1.40(+0.77%) |
Sep 07, 2022 | 177.24 | 182.26 | 176.85 | 181.60 | 233,304 | +5.52(+3.13%) |
Sep 06, 2022 | 179.98 | 182.80 | 173.68 | 176.08 | 317,810 | -3.67(-2.04%) |
Sep 02, 2022 | 182.95 | 183.78 | 179.31 | 179.75 | 179,665 | -1.56(-0.86%) |
Sep 01, 2022 | 181.20 | 182.78 | 179.03 | 181.31 | 230,704 | -2.45(-1.33%) |
Aug 31, 2022 | 184.80 | 185.82 | 183.21 | 183.76 | 210,600 | -0.96(-0.52%) |
Aug 30, 2022 | 187.34 | 188.07 | 183.52 | 184.72 | 150,325 | -1.41(-0.76%) |
Aug 29, 2022 | 183.76 | 187.55 | 183.50 | 186.13 | 183,794 | +1.74(+0.94%) |
Aug 26, 2022 | 193.70 | 194.91 | 183.76 | 184.39 | 298,046 | -11.08(-5.67%) |
Aug 25, 2022 | 191.55 | 197.80 | 190.68 | 195.47 | 109,943 | +2.51(+1.30%) |
Aug 24, 2022 | 191.94 | 194.56 | 190.54 | 192.96 | 149,758 | +1.27(+0.66%) |
Aug 23, 2022 | 193.39 | 195.16 | 190.39 | 191.69 | 107,026 | -0.49(-0.25%) |
Aug 22, 2022 | 192.60 | 195.38 | 190.00 | 192.18 | 133,277 | -3.41(-1.74%) |
Aug 19, 2022 | 199.52 | 199.52 | 194.14 | 195.59 | 151,853 | -5.58(-2.77%) |
Aug 18, 2022 | 203.80 | 204.51 | 200.86 | 201.17 | 146,352 | -0.89(-0.44%) |
Aug 17, 2022 | 202.96 | 204.52 | 199.91 | 202.06 | 210,929 | -2.92(-1.42%) |
Aug 16, 2022 | 200.61 | 205.37 | 198.61 | 204.98 | 379,852 | +2.88(+1.43%) |
Aug 15, 2022 | 202.33 | 202.51 | 198.00 | 202.10 | 319,052 | -0.63(-0.31%) |
Aug 12, 2022 | 202.04 | 203.54 | 200.12 | 202.73 | 178,244 | +1.18(+0.59%) |
Aug 11, 2022 | 202.37 | 208.02 | 200.13 | 201.55 | 228,965 | +2.29(+1.15%) |
Aug 10, 2022 | 198.20 | 201.52 | 197.06 | 199.26 | 252,850 | +8.67(+4.55%) |
Aug 09, 2022 | 197.88 | 199.40 | 189.90 | 190.59 | 248,584 | -9.65(-4.82%) |
Aug 08, 2022 | 198.13 | 206.04 | 198.13 | 200.24 | 221,103 | +3.61(+1.84%) |
Aug 05, 2022 | 202.37 | 203.70 | 195.95 | 196.63 | 289,441 | -10.66(-5.14%) |
Aug 04, 2022 | 202.39 | 209.76 | 202.39 | 207.29 | 290,189 | +3.24(+1.59%) |
Aug 03, 2022 | 211.37 | 214.02 | 203.82 | 204.05 | 313,053 | -3.27(-1.58%) |
Aug 02, 2022 | 220.00 | 221.38 | 204.85 | 207.32 | 383,986 | -9.72(-4.48%) |
Aug 01, 2022 | 210.03 | 219.03 | 208.06 | 217.04 | 441,617 | +5.32(+2.51%) |
Jul 29, 2022 | 207.67 | 212.82 | 206.45 | 211.72 | 254,515 | +2.95(+1.41%) |
Jul 28, 2022 | 200.75 | 209.18 | 200.75 | 208.77 | 304,303 | +9.66(+4.85%) |
Jul 27, 2022 | 191.49 | 200.64 | 188.66 | 199.11 | 234,678 | +10.78(+5.72%) |
Jul 26, 2022 | 187.77 | 189.30 | 185.95 | 188.33 | 233,714 | -0.90(-0.48%) |
Jul 25, 2022 | 189.68 | 190.81 | 186.15 | 189.23 | 234,234 | -0.35(-0.18%) |
Jul 22, 2022 | 189.87 | 194.51 | 187.61 | 189.58 | 243,483 | +2.09(+1.11%) |
Jul 21, 2022 | 182.37 | 187.50 | 179.06 | 187.49 | 361,724 | +5.12(+2.81%) |
Jul 20, 2022 | 180.94 | 183.27 | 177.61 | 182.37 | 386,808 | +1.52(+0.84%) |
Jul 19, 2022 | 178.99 | 181.91 | 176.22 | 180.85 | 291,500 | +5.10(+2.90%) |
Jul 18, 2022 | 178.83 | 180.35 | 174.77 | 175.75 | 205,360 | -1.93(-1.09%) |
Jul 15, 2022 | 180.32 | 181.25 | 174.83 | 177.68 | 127,609 | +0.54(+0.30%) |
Jul 14, 2022 | 175.30 | 177.50 | 172.63 | 177.14 | 147,285 | -1.32(-0.74%) |
Jul 13, 2022 | 174.58 | 180.46 | 170.02 | 178.46 | 154,146 | +0.39(+0.22%) |
Jul 12, 2022 | 177.60 | 182.31 | 176.51 | 178.07 | 204,026 | +0.67(+0.38%) |
Jul 11, 2022 | 177.86 | 179.22 | 176.36 | 177.40 | 191,256 | -1.41(-0.79%) |
Jul 08, 2022 | 177.33 | 180.14 | 175.19 | 178.81 | 150,236 | -0.13(-0.07%) |
Jul 07, 2022 | 178.69 | 181.44 | 176.27 | 178.94 | 222,218 | +1.66(+0.94%) |
Jul 06, 2022 | 179.53 | 181.16 | 173.42 | 177.28 | 206,439 | -0.80(-0.45%) |
Jul 05, 2022 | 172.38 | 178.31 | 170.43 | 178.08 | 230,902 | +2.94(+1.68%) |