Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 196.57 | 199.33 | 195.32 | 195.73 | 813,524 | -0.39(-0.20%) |
Sep 29, 2022 | 197.25 | 197.88 | 194.83 | 196.13 | 590,181 | -2.63(-1.33%) |
Sep 28, 2022 | 195.81 | 200.11 | 194.41 | 198.76 | 436,525 | +4.32(+2.22%) |
Sep 27, 2022 | 197.12 | 197.64 | 192.40 | 194.44 | 691,327 | -1.07(-0.55%) |
Sep 26, 2022 | 194.72 | 197.99 | 193.81 | 195.51 | 668,508 | +0.30(+0.16%) |
Sep 23, 2022 | 196.32 | 196.97 | 192.97 | 195.21 | 555,457 | -2.40(-1.21%) |
Sep 22, 2022 | 198.71 | 200.06 | 196.47 | 197.60 | 418,911 | -2.51(-1.25%) |
Sep 21, 2022 | 203.44 | 206.16 | 199.99 | 200.11 | 471,462 | -1.86(-0.92%) |
Sep 20, 2022 | 203.72 | 203.72 | 200.75 | 201.97 | 491,889 | -3.10(-1.51%) |
Sep 19, 2022 | 199.70 | 205.10 | 199.70 | 205.08 | 572,499 | +4.37(+2.18%) |
Sep 16, 2022 | 200.82 | 201.16 | 197.91 | 200.71 | 1,089,345 | -0.89(-0.44%) |
Sep 15, 2022 | 204.32 | 205.35 | 201.05 | 201.60 | 486,932 | -2.16(-1.06%) |
Sep 14, 2022 | 203.15 | 205.61 | 202.06 | 203.76 | 700,834 | +0.07(+0.03%) |
Sep 13, 2022 | 202.48 | 205.32 | 201.90 | 203.69 | 566,944 | -3.13(-1.52%) |
Sep 12, 2022 | 206.91 | 207.72 | 206.00 | 206.82 | 388,671 | +1.11(+0.54%) |
Sep 09, 2022 | 204.76 | 206.29 | 204.64 | 205.72 | 322,692 | +1.42(+0.70%) |
Sep 08, 2022 | 202.26 | 204.53 | 200.70 | 204.29 | 354,047 | +1.32(+0.65%) |
Sep 07, 2022 | 197.15 | 203.04 | 197.15 | 202.97 | 484,249 | +6.18(+3.14%) |
Sep 06, 2022 | 196.53 | 198.00 | 195.40 | 196.79 | 300,352 | +0.89(+0.45%) |
Sep 02, 2022 | 200.57 | 201.15 | 195.29 | 195.90 | 193,557 | -2.54(-1.28%) |
Sep 01, 2022 | 196.45 | 198.56 | 194.53 | 198.44 | 304,356 | +1.37(+0.70%) |
Aug 31, 2022 | 198.98 | 200.16 | 196.39 | 197.07 | 464,898 | -1.35(-0.68%) |
Aug 30, 2022 | 200.48 | 201.07 | 197.55 | 198.42 | 193,579 | -2.16(-1.08%) |
Aug 29, 2022 | 200.03 | 201.75 | 199.41 | 200.58 | 208,752 | -0.65(-0.32%) |
Aug 26, 2022 | 209.24 | 209.24 | 200.73 | 201.23 | 206,602 | -7.83(-3.75%) |
Aug 25, 2022 | 207.99 | 209.06 | 206.46 | 209.06 | 178,532 | +1.99(+0.96%) |
Aug 24, 2022 | 207.25 | 208.52 | 205.77 | 207.08 | 278,157 | +0.00(+0.00%) |
Aug 23, 2022 | 205.92 | 207.91 | 205.73 | 207.08 | 263,520 | +0.41(+0.20%) |
Aug 22, 2022 | 208.38 | 209.35 | 206.16 | 206.66 | 386,443 | -4.44(-2.10%) |
Aug 19, 2022 | 211.99 | 212.39 | 210.03 | 211.10 | 986,749 | -2.05(-0.96%) |
Aug 18, 2022 | 212.11 | 213.55 | 211.28 | 213.15 | 284,652 | +1.69(+0.80%) |
Aug 17, 2022 | 210.54 | 212.62 | 210.21 | 211.45 | 234,949 | -1.48(-0.69%) |
Aug 16, 2022 | 210.58 | 214.16 | 210.23 | 212.93 | 365,595 | +1.26(+0.60%) |
Aug 15, 2022 | 209.22 | 211.84 | 209.07 | 211.67 | 462,052 | +0.90(+0.43%) |
Aug 12, 2022 | 210.68 | 211.74 | 209.12 | 210.77 | 389,086 | +1.16(+0.55%) |
Aug 11, 2022 | 210.86 | 212.27 | 209.18 | 209.61 | 256,346 | +0.29(+0.14%) |
Aug 10, 2022 | 208.97 | 210.00 | 207.75 | 209.32 | 373,896 | +4.17(+2.03%) |
Aug 09, 2022 | 206.32 | 207.07 | 204.68 | 205.15 | 276,829 | -1.64(-0.79%) |
Aug 08, 2022 | 208.73 | 208.73 | 205.90 | 206.78 | 287,363 | -0.78(-0.38%) |
Aug 05, 2022 | 204.76 | 208.30 | 204.31 | 207.57 | 447,472 | +0.98(+0.47%) |
Aug 04, 2022 | 205.52 | 207.16 | 204.99 | 206.59 | 288,104 | +1.06(+0.51%) |
Aug 03, 2022 | 203.04 | 206.41 | 201.65 | 205.53 | 332,167 | +3.16(+1.56%) |
Aug 02, 2022 | 202.52 | 204.16 | 201.91 | 202.37 | 472,608 | -1.64(-0.81%) |
Aug 01, 2022 | 203.15 | 205.08 | 201.98 | 204.01 | 370,068 | -0.44(-0.22%) |
Jul 29, 2022 | 201.85 | 205.11 | 200.09 | 204.45 | 480,834 | +2.61(+1.30%) |
Jul 28, 2022 | 197.98 | 202.78 | 197.23 | 201.84 | 430,043 | +6.23(+3.18%) |
Jul 27, 2022 | 192.94 | 196.68 | 189.65 | 195.61 | 585,789 | +5.00(+2.63%) |
Jul 26, 2022 | 188.47 | 190.80 | 187.36 | 190.60 | 549,746 | +1.70(+0.90%) |
Jul 25, 2022 | 188.92 | 189.21 | 187.57 | 188.90 | 381,054 | +0.10(+0.05%) |
Jul 22, 2022 | 188.84 | 191.13 | 187.81 | 188.80 | 350,979 | +0.13(+0.07%) |
Jul 21, 2022 | 185.94 | 188.70 | 184.76 | 188.67 | 468,123 | +3.27(+1.76%) |
Jul 20, 2022 | 185.00 | 187.41 | 184.63 | 185.40 | 503,406 | -0.09(-0.05%) |
Jul 19, 2022 | 180.84 | 185.85 | 180.73 | 185.49 | 393,416 | +6.49(+3.63%) |
Jul 18, 2022 | 180.91 | 182.21 | 178.27 | 179.00 | 324,113 | -3.43(-1.88%) |
Jul 15, 2022 | 180.84 | 183.46 | 179.46 | 182.42 | 420,809 | +4.80(+2.70%) |
Jul 14, 2022 | 176.11 | 178.19 | 173.61 | 177.62 | 333,424 | +0.53(+0.30%) |
Jul 13, 2022 | 175.68 | 178.74 | 174.58 | 177.10 | 345,543 | -0.83(-0.47%) |
Jul 12, 2022 | 181.82 | 183.67 | 177.41 | 177.93 | 335,897 | -3.91(-2.15%) |
Jul 11, 2022 | 180.47 | 183.48 | 180.26 | 181.84 | 301,698 | +0.58(+0.32%) |
Jul 08, 2022 | 182.36 | 182.87 | 180.79 | 181.26 | 399,234 | -1.63(-0.89%) |
Jul 07, 2022 | 181.08 | 183.21 | 180.23 | 182.90 | 530,212 | +2.03(+1.12%) |
Jul 06, 2022 | 179.54 | 182.59 | 177.81 | 180.86 | 510,932 | +0.82(+0.46%) |
Jul 05, 2022 | 177.85 | 180.22 | 175.26 | 180.04 | 420,570 | +0.76(+0.42%) |