Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.37 | 167.98 | 165.25 | 165.25 | 5,532 | -1.04(-0.63%) |
Sep 29, 2022 | 167.15 | 167.15 | 165.35 | 166.30 | 13,426 | -1.77(-1.05%) |
Sep 28, 2022 | 166.30 | 168.77 | 166.30 | 168.06 | 12,017 | +3.24(+1.96%) |
Sep 27, 2022 | 165.82 | 166.84 | 164.41 | 164.82 | 8,531 | -0.12(-0.07%) |
Sep 26, 2022 | 165.04 | 166.46 | 164.48 | 164.94 | 6,268 | -1.31(-0.79%) |
Sep 23, 2022 | 166.72 | 166.72 | 164.73 | 166.25 | 25,569 | -2.25(-1.33%) |
Sep 22, 2022 | 166.15 | 168.99 | 166.15 | 168.50 | 2,248 | +1.46(+0.87%) |
Sep 21, 2022 | 170.42 | 170.46 | 167.04 | 167.04 | 4,020 | -2.90(-1.71%) |
Sep 20, 2022 | 171.35 | 171.35 | 169.33 | 169.95 | 5,714 | -2.29(-1.33%) |
Sep 19, 2022 | 172.18 | 172.24 | 170.69 | 172.24 | 5,604 | -1.24(-0.72%) |
Sep 16, 2022 | 172.62 | 173.95 | 172.43 | 173.48 | 10,064 | -0.48(-0.28%) |
Sep 15, 2022 | 173.91 | 174.62 | 173.91 | 173.96 | 2,731 | -0.49(-0.28%) |
Sep 14, 2022 | 174.03 | 174.78 | 173.74 | 174.46 | 12,851 | +0.92(+0.53%) |
Sep 13, 2022 | 175.93 | 175.94 | 173.12 | 173.54 | 8,170 | -5.28(-2.96%) |
Sep 12, 2022 | 179.08 | 179.87 | 178.44 | 178.82 | 5,181 | +1.29(+0.73%) |
Sep 09, 2022 | 175.88 | 177.93 | 175.88 | 177.53 | 9,256 | +2.19(+1.25%) |
Sep 08, 2022 | 173.03 | 175.34 | 173.03 | 175.34 | 3,393 | +1.55(+0.89%) |
Sep 07, 2022 | 171.26 | 173.91 | 170.89 | 173.79 | 8,546 | +2.22(+1.29%) |
Sep 06, 2022 | 172.23 | 172.90 | 171.48 | 171.57 | 5,381 | -0.05(-0.03%) |
Sep 02, 2022 | 174.58 | 174.74 | 171.14 | 171.62 | 10,078 | -2.13(-1.23%) |
Sep 01, 2022 | 170.45 | 173.75 | 169.88 | 173.75 | 6,344 | +2.95(+1.73%) |
Aug 31, 2022 | 172.51 | 172.51 | 170.64 | 170.80 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.74 | 173.74 | 171.61 | 171.70 | 9,388 | -1.44(-0.83%) |
Aug 29, 2022 | 174.64 | 175.36 | 173.15 | 173.15 | 56,054 | -3.35(-1.90%) |
Aug 26, 2022 | 180.38 | 180.38 | 176.41 | 176.49 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.73 | 180.72 | 179.04 | 180.72 | 16,110 | +1.19(+0.66%) |
Aug 24, 2022 | 179.13 | 180.23 | 179.03 | 179.53 | 9,206 | +0.07(+0.04%) |
Aug 23, 2022 | 180.48 | 180.48 | 178.98 | 179.46 | 22,494 | -1.73(-0.95%) |
Aug 22, 2022 | 181.86 | 182.15 | 180.97 | 181.19 | 3,785 | -1.87(-1.02%) |
Aug 19, 2022 | 181.22 | 183.77 | 181.22 | 183.06 | 8,237 | +1.31(+0.72%) |
Aug 18, 2022 | 183.16 | 183.16 | 180.88 | 181.75 | 5,073 | -1.20(-0.66%) |
Aug 17, 2022 | 182.92 | 184.00 | 182.63 | 182.95 | 4,403 | -1.12(-0.61%) |
Aug 16, 2022 | 183.52 | 184.64 | 183.45 | 184.07 | 4,450 | -0.36(-0.19%) |
Aug 15, 2022 | 184.00 | 184.46 | 183.56 | 184.43 | 8,689 | -0.34(-0.18%) |
Aug 12, 2022 | 182.90 | 184.90 | 182.90 | 184.76 | 3,559 | +2.13(+1.17%) |
Aug 11, 2022 | 183.81 | 185.46 | 182.57 | 182.63 | 7,796 | -2.91(-1.57%) |
Aug 10, 2022 | 184.96 | 185.54 | 184.62 | 185.54 | 5,669 | +2.07(+1.13%) |
Aug 09, 2022 | 183.73 | 183.87 | 183.17 | 183.47 | 14,245 | -0.59(-0.32%) |
Aug 08, 2022 | 183.54 | 184.88 | 183.27 | 184.07 | 3,093 | +0.81(+0.44%) |
Aug 05, 2022 | 181.32 | 183.36 | 181.32 | 183.25 | 7,483 | +0.52(+0.29%) |
Aug 04, 2022 | 184.07 | 184.07 | 182.56 | 182.73 | 20,986 | -0.32(-0.17%) |
Aug 03, 2022 | 182.84 | 183.05 | 182.30 | 183.05 | 21,790 | +0.71(+0.39%) |
Aug 02, 2022 | 182.90 | 185.09 | 182.23 | 182.34 | 19,832 | -0.59(-0.32%) |
Aug 01, 2022 | 184.36 | 185.15 | 182.93 | 182.93 | 24,701 | -1.82(-0.99%) |
Jul 29, 2022 | 185.17 | 185.17 | 183.67 | 184.75 | 7,245 | -0.81(-0.43%) |
Jul 28, 2022 | 185.65 | 187.47 | 182.30 | 185.56 | 8,576 | -0.52(-0.28%) |
Jul 27, 2022 | 184.89 | 186.47 | 184.43 | 186.08 | 4,711 | +0.55(+0.30%) |
Jul 26, 2022 | 184.01 | 185.80 | 184.01 | 185.53 | 9,895 | +1.27(+0.69%) |
Jul 25, 2022 | 183.59 | 184.44 | 183.47 | 184.26 | 70,727 | +0.42(+0.23%) |
Jul 22, 2022 | 184.39 | 184.71 | 183.39 | 183.84 | 4,350 | -0.73(-0.39%) |
Jul 21, 2022 | 182.49 | 184.57 | 182.49 | 184.57 | 3,955 | +1.33(+0.72%) |
Jul 20, 2022 | 184.78 | 184.78 | 182.69 | 183.24 | 15,102 | -1.32(-0.72%) |
Jul 19, 2022 | 184.43 | 185.56 | 184.43 | 184.57 | 26,394 | +1.58(+0.86%) |
Jul 18, 2022 | 187.58 | 187.58 | 182.98 | 182.98 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.78 | 186.47 | 185.38 | 186.28 | 8,604 | +2.18(+1.18%) |
Jul 14, 2022 | 182.32 | 184.35 | 182.22 | 184.11 | 8,111 | -0.49(-0.27%) |
Jul 13, 2022 | 184.67 | 185.47 | 184.27 | 184.60 | 7,923 | -1.40(-0.75%) |
Jul 12, 2022 | 188.06 | 188.06 | 185.02 | 186.00 | 63,228 | -1.89(-1.01%) |
Jul 11, 2022 | 188.20 | 188.97 | 187.77 | 187.89 | 29,784 | -1.38(-0.73%) |
Jul 08, 2022 | 189.29 | 190.64 | 188.23 | 189.26 | 12,270 | -0.37(-0.19%) |
Jul 07, 2022 | 188.86 | 189.94 | 188.86 | 189.63 | 7,782 | +1.12(+0.60%) |
Jul 06, 2022 | 188.03 | 189.17 | 187.28 | 188.51 | 18,889 | +0.87(+0.47%) |
Jul 05, 2022 | 186.19 | 187.63 | 183.74 | 187.63 | 41,798 | -0.11(-0.06%) |