Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 195.91 | 198.66 | 194.67 | 195.08 | 816,263 | -0.39(-0.20%) |
Sep 29, 2022 | 196.59 | 197.22 | 194.18 | 195.47 | 592,167 | -2.63(-1.33%) |
Sep 28, 2022 | 195.16 | 199.44 | 193.76 | 198.09 | 437,995 | +4.31(+2.22%) |
Sep 27, 2022 | 196.45 | 196.98 | 191.75 | 193.79 | 693,655 | -1.06(-0.55%) |
Sep 26, 2022 | 194.06 | 197.32 | 193.16 | 194.85 | 670,758 | +0.30(+0.16%) |
Sep 23, 2022 | 195.66 | 196.31 | 192.32 | 194.55 | 557,327 | -2.39(-1.21%) |
Sep 22, 2022 | 198.04 | 199.39 | 195.81 | 196.94 | 420,322 | -2.50(-1.25%) |
Sep 21, 2022 | 202.76 | 205.47 | 199.31 | 199.44 | 473,049 | -1.85(-0.92%) |
Sep 20, 2022 | 203.03 | 203.03 | 200.07 | 201.30 | 493,545 | -3.09(-1.51%) |
Sep 19, 2022 | 199.03 | 204.41 | 199.03 | 204.39 | 574,427 | +4.35(+2.18%) |
Sep 16, 2022 | 200.14 | 200.49 | 197.25 | 200.04 | 1,093,012 | -0.89(-0.44%) |
Sep 15, 2022 | 203.64 | 204.66 | 200.38 | 200.93 | 488,572 | -2.15(-1.06%) |
Sep 14, 2022 | 202.47 | 204.92 | 201.38 | 203.07 | 703,194 | +0.07(+0.03%) |
Sep 13, 2022 | 201.80 | 204.63 | 201.22 | 203.00 | 568,853 | -3.12(-1.52%) |
Sep 12, 2022 | 206.22 | 207.03 | 205.31 | 206.13 | 389,979 | +1.10(+0.54%) |
Sep 09, 2022 | 204.08 | 205.60 | 203.95 | 205.02 | 323,778 | +1.41(+0.69%) |
Sep 08, 2022 | 201.58 | 203.84 | 200.03 | 203.61 | 355,239 | +1.32(+0.65%) |
Sep 07, 2022 | 196.49 | 202.36 | 196.49 | 202.29 | 485,879 | +6.16(+3.14%) |
Sep 06, 2022 | 195.87 | 197.34 | 194.75 | 196.13 | 301,363 | +0.89(+0.45%) |
Sep 02, 2022 | 199.90 | 200.48 | 194.64 | 195.24 | 194,208 | -2.53(-1.28%) |
Sep 01, 2022 | 195.79 | 197.90 | 193.88 | 197.77 | 305,381 | +1.37(+0.70%) |
Aug 31, 2022 | 198.31 | 199.49 | 195.73 | 196.41 | 466,464 | -1.35(-0.68%) |
Aug 30, 2022 | 199.81 | 200.40 | 196.88 | 197.75 | 194,231 | -2.16(-1.08%) |
Aug 29, 2022 | 199.36 | 201.07 | 198.74 | 199.91 | 209,455 | -0.65(-0.32%) |
Aug 26, 2022 | 208.54 | 208.54 | 200.06 | 200.55 | 207,298 | -7.81(-3.75%) |
Aug 25, 2022 | 207.29 | 208.36 | 205.77 | 208.36 | 179,133 | +1.98(+0.96%) |
Aug 24, 2022 | 206.56 | 207.82 | 205.08 | 206.38 | 279,093 | +0.00(+0.00%) |
Aug 23, 2022 | 205.23 | 207.22 | 205.04 | 206.38 | 264,408 | +0.41(+0.20%) |
Aug 22, 2022 | 207.68 | 208.65 | 205.47 | 205.97 | 387,744 | -4.42(-2.10%) |
Aug 19, 2022 | 211.28 | 211.68 | 209.33 | 210.39 | 990,071 | -2.04(-0.96%) |
Aug 18, 2022 | 211.40 | 212.83 | 210.57 | 212.43 | 285,610 | +1.69(+0.80%) |
Aug 17, 2022 | 209.84 | 211.91 | 209.50 | 210.74 | 235,740 | -1.47(-0.69%) |
Aug 16, 2022 | 209.88 | 213.44 | 209.52 | 212.22 | 366,826 | +1.26(+0.60%) |
Aug 15, 2022 | 208.52 | 211.12 | 208.37 | 210.96 | 463,607 | +0.90(+0.43%) |
Aug 12, 2022 | 209.97 | 211.03 | 208.42 | 210.06 | 390,396 | +1.15(+0.55%) |
Aug 11, 2022 | 210.15 | 211.56 | 208.48 | 208.91 | 257,209 | +0.29(+0.14%) |
Aug 10, 2022 | 208.26 | 209.29 | 207.06 | 208.62 | 375,155 | +4.16(+2.03%) |
Aug 09, 2022 | 205.63 | 206.38 | 203.99 | 204.46 | 277,761 | -1.63(-0.79%) |
Aug 08, 2022 | 208.03 | 208.03 | 205.21 | 206.09 | 288,331 | -0.78(-0.38%) |
Aug 05, 2022 | 204.08 | 207.60 | 203.63 | 206.87 | 448,978 | +0.98(+0.47%) |
Aug 04, 2022 | 204.83 | 206.46 | 204.30 | 205.89 | 289,074 | +1.05(+0.51%) |
Aug 03, 2022 | 202.36 | 205.72 | 200.97 | 204.84 | 333,285 | +3.15(+1.56%) |
Aug 02, 2022 | 201.84 | 203.47 | 201.23 | 201.69 | 474,199 | -1.64(-0.81%) |
Aug 01, 2022 | 202.47 | 204.39 | 201.31 | 203.33 | 371,313 | -0.44(-0.22%) |
Jul 29, 2022 | 201.17 | 204.42 | 199.42 | 203.76 | 482,452 | +2.61(+1.30%) |
Jul 28, 2022 | 197.31 | 202.10 | 196.57 | 201.16 | 431,490 | +6.21(+3.18%) |
Jul 27, 2022 | 192.30 | 196.01 | 189.02 | 194.95 | 587,761 | +4.99(+2.63%) |
Jul 26, 2022 | 187.84 | 190.16 | 186.73 | 189.96 | 551,597 | +1.70(+0.90%) |
Jul 25, 2022 | 188.28 | 188.58 | 186.94 | 188.26 | 382,337 | +0.10(+0.05%) |
Jul 22, 2022 | 188.21 | 190.49 | 187.18 | 188.17 | 352,161 | +0.13(+0.07%) |
Jul 21, 2022 | 185.32 | 188.07 | 184.15 | 188.04 | 469,699 | +3.26(+1.76%) |
Jul 20, 2022 | 184.38 | 186.78 | 184.01 | 184.78 | 505,101 | -0.09(-0.05%) |
Jul 19, 2022 | 180.23 | 185.23 | 180.12 | 184.87 | 394,741 | +6.47(+3.63%) |
Jul 18, 2022 | 180.30 | 181.60 | 177.67 | 178.40 | 325,204 | -3.42(-1.88%) |
Jul 15, 2022 | 180.23 | 182.85 | 178.85 | 181.81 | 422,225 | +4.78(+2.70%) |
Jul 14, 2022 | 175.52 | 177.59 | 173.03 | 177.03 | 334,546 | +0.53(+0.30%) |
Jul 13, 2022 | 175.09 | 178.14 | 173.99 | 176.50 | 346,706 | -0.83(-0.47%) |
Jul 12, 2022 | 181.21 | 183.05 | 176.81 | 177.33 | 337,028 | -3.90(-2.15%) |
Jul 11, 2022 | 179.87 | 182.87 | 179.65 | 181.23 | 302,713 | +0.57(+0.32%) |
Jul 08, 2022 | 181.75 | 182.26 | 180.18 | 180.66 | 400,578 | -1.62(-0.89%) |
Jul 07, 2022 | 180.47 | 182.59 | 179.62 | 182.28 | 531,997 | +2.02(+1.12%) |
Jul 06, 2022 | 178.93 | 181.98 | 177.21 | 180.26 | 512,653 | +0.82(+0.46%) |
Jul 05, 2022 | 177.25 | 179.62 | 174.67 | 179.44 | 421,986 | +0.76(+0.42%) |