Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 179.91 | 182.09 | 177.37 | 177.60 | 1,962,166 | -1.86(-1.03%) |
Sep 29, 2022 | 175.19 | 180.28 | 173.81 | 179.45 | 2,302,733 | +3.38(+1.92%) |
Sep 28, 2022 | 174.63 | 177.67 | 173.30 | 176.08 | 1,785,539 | +2.13(+1.22%) |
Sep 27, 2022 | 171.50 | 174.72 | 170.41 | 173.95 | 2,267,168 | +3.32(+1.95%) |
Sep 26, 2022 | 174.99 | 175.37 | 169.69 | 170.63 | 1,926,131 | -5.42(-3.08%) |
Sep 23, 2022 | 176.00 | 177.43 | 173.92 | 176.05 | 1,925,343 | -1.17(-0.66%) |
Sep 22, 2022 | 178.35 | 179.00 | 176.52 | 177.22 | 1,818,651 | -0.96(-0.54%) |
Sep 21, 2022 | 184.02 | 184.43 | 178.11 | 178.18 | 1,382,184 | -4.99(-2.72%) |
Sep 20, 2022 | 185.96 | 185.96 | 181.24 | 183.16 | 1,911,221 | -4.20(-2.24%) |
Sep 19, 2022 | 183.59 | 187.42 | 182.69 | 187.36 | 1,234,834 | +2.57(+1.39%) |
Sep 16, 2022 | 185.63 | 186.80 | 184.16 | 184.80 | 3,937,593 | -2.84(-1.51%) |
Sep 15, 2022 | 187.64 | 189.23 | 186.09 | 187.64 | 1,512,249 | -0.26(-0.14%) |
Sep 14, 2022 | 188.50 | 189.44 | 186.04 | 187.90 | 1,715,050 | +0.06(+0.03%) |
Sep 13, 2022 | 189.31 | 190.52 | 187.61 | 187.84 | 1,435,772 | -3.68(-1.92%) |
Sep 12, 2022 | 190.34 | 192.53 | 189.73 | 191.52 | 1,164,535 | +1.93(+1.02%) |
Sep 09, 2022 | 190.13 | 190.83 | 189.05 | 189.59 | 1,420,079 | -0.11(-0.06%) |
Sep 08, 2022 | 187.71 | 189.96 | 186.99 | 189.70 | 1,604,620 | +1.39(+0.74%) |
Sep 07, 2022 | 185.36 | 188.79 | 185.08 | 188.31 | 1,167,893 | +3.16(+1.71%) |
Sep 06, 2022 | 186.43 | 186.99 | 184.63 | 185.15 | 1,142,068 | -0.44(-0.24%) |
Sep 02, 2022 | 188.39 | 190.43 | 184.73 | 185.59 | 1,069,131 | -1.23(-0.66%) |
Sep 01, 2022 | 183.88 | 186.92 | 183.28 | 186.81 | 1,239,894 | +3.00(+1.63%) |
Aug 31, 2022 | 184.91 | 186.78 | 183.80 | 183.81 | 1,809,915 | -0.91(-0.49%) |
Aug 30, 2022 | 186.96 | 187.18 | 184.39 | 184.72 | 1,151,703 | -2.11(-1.13%) |
Aug 29, 2022 | 186.75 | 188.28 | 184.92 | 186.83 | 1,024,328 | -1.31(-0.70%) |
Aug 26, 2022 | 192.75 | 192.75 | 187.99 | 188.14 | 1,162,478 | -3.89(-2.03%) |
Aug 25, 2022 | 191.46 | 192.41 | 190.25 | 192.03 | 728,207 | +1.07(+0.56%) |
Aug 24, 2022 | 190.18 | 191.28 | 188.96 | 190.96 | 798,653 | -0.31(-0.16%) |
Aug 23, 2022 | 191.54 | 192.49 | 190.82 | 191.28 | 1,077,895 | -0.28(-0.15%) |
Aug 22, 2022 | 192.51 | 192.91 | 191.05 | 191.56 | 1,183,762 | -3.46(-1.77%) |
Aug 19, 2022 | 196.91 | 197.11 | 194.85 | 195.02 | 2,073,485 | -1.78(-0.90%) |
Aug 18, 2022 | 195.39 | 196.81 | 195.14 | 196.80 | 1,094,547 | +1.43(+0.73%) |
Aug 17, 2022 | 192.21 | 195.58 | 191.79 | 195.37 | 978,551 | +1.84(+0.95%) |
Aug 16, 2022 | 191.32 | 194.61 | 191.32 | 193.53 | 1,227,260 | +2.28(+1.19%) |
Aug 15, 2022 | 190.08 | 192.49 | 190.03 | 191.25 | 1,437,522 | -0.82(-0.43%) |
Aug 12, 2022 | 189.14 | 192.11 | 188.82 | 192.07 | 968,847 | +3.64(+1.93%) |
Aug 11, 2022 | 187.26 | 188.93 | 187.13 | 188.44 | 1,467,902 | +2.15(+1.15%) |
Aug 10, 2022 | 185.74 | 186.68 | 184.89 | 186.29 | 1,210,050 | +1.84(+1.00%) |
Aug 09, 2022 | 182.44 | 185.05 | 182.38 | 184.45 | 1,601,169 | +3.06(+1.69%) |
Aug 08, 2022 | 180.96 | 182.47 | 180.40 | 181.39 | 1,480,628 | +1.21(+0.67%) |
Aug 05, 2022 | 180.23 | 181.78 | 179.71 | 180.18 | 1,319,200 | +0.22(+0.12%) |
Aug 04, 2022 | 180.03 | 182.15 | 179.45 | 179.96 | 1,426,599 | -0.59(-0.33%) |
Aug 03, 2022 | 179.84 | 181.10 | 177.43 | 180.55 | 1,719,415 | +1.32(+0.74%) |
Aug 02, 2022 | 180.26 | 182.87 | 178.92 | 179.23 | 2,332,157 | -0.62(-0.35%) |
Aug 01, 2022 | 181.22 | 182.70 | 178.40 | 179.85 | 2,331,444 | -3.56(-1.94%) |
Jul 29, 2022 | 180.78 | 183.96 | 180.78 | 183.41 | 2,447,386 | +3.17(+1.76%) |
Jul 28, 2022 | 182.16 | 182.50 | 177.26 | 180.24 | 2,528,892 | -1.57(-0.87%) |
Jul 27, 2022 | 184.89 | 187.84 | 179.93 | 181.81 | 2,988,113 | -1.25(-0.68%) |
Jul 26, 2022 | 181.81 | 183.50 | 181.81 | 183.06 | 1,841,719 | +1.04(+0.57%) |
Jul 25, 2022 | 179.88 | 183.27 | 179.00 | 182.02 | 1,842,131 | +3.00(+1.67%) |
Jul 22, 2022 | 179.18 | 180.79 | 177.79 | 179.02 | 1,492,855 | +0.12(+0.07%) |
Jul 21, 2022 | 178.28 | 179.11 | 176.13 | 178.91 | 2,249,637 | -0.67(-0.37%) |
Jul 20, 2022 | 180.72 | 181.11 | 179.21 | 179.58 | 2,026,691 | -0.99(-0.55%) |
Jul 19, 2022 | 178.19 | 181.28 | 177.59 | 180.57 | 2,408,190 | +4.41(+2.51%) |
Jul 18, 2022 | 180.33 | 181.30 | 175.50 | 176.16 | 2,499,644 | -2.93(-1.63%) |
Jul 15, 2022 | 180.41 | 181.31 | 178.33 | 179.08 | 2,799,862 | +0.85(+0.47%) |
Jul 14, 2022 | 180.25 | 181.60 | 177.25 | 178.24 | 2,082,332 | -6.53(-3.54%) |
Jul 13, 2022 | 185.39 | 186.90 | 184.62 | 184.77 | 1,698,078 | -1.81(-0.97%) |
Jul 12, 2022 | 186.90 | 189.89 | 186.27 | 186.58 | 1,499,238 | -1.61(-0.86%) |
Jul 11, 2022 | 187.66 | 189.23 | 187.16 | 188.19 | 1,380,459 | +0.48(+0.25%) |
Jul 08, 2022 | 189.81 | 190.50 | 187.72 | 187.72 | 1,180,742 | -1.51(-0.80%) |
Jul 07, 2022 | 190.18 | 191.97 | 188.78 | 189.22 | 1,339,918 | +0.88(+0.46%) |
Jul 06, 2022 | 188.02 | 190.60 | 186.25 | 188.35 | 2,081,870 | +0.56(+0.30%) |
Jul 05, 2022 | 190.38 | 190.39 | 184.38 | 187.78 | 1,432,569 | -4.65(-2.42%) |