Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 161.59 | 163.01 | 158.93 | 159.20 | 727,859 | -2.76(-1.71%) |
Sep 29, 2022 | 163.87 | 163.92 | 160.35 | 161.97 | 433,933 | -3.60(-2.18%) |
Sep 28, 2022 | 163.02 | 166.43 | 162.03 | 165.57 | 515,305 | +2.82(+1.73%) |
Sep 27, 2022 | 164.84 | 165.97 | 161.65 | 162.75 | 573,835 | -0.43(-0.26%) |
Sep 26, 2022 | 163.40 | 165.56 | 162.63 | 163.18 | 1,111,480 | -1.20(-0.73%) |
Sep 23, 2022 | 165.67 | 165.73 | 162.41 | 164.38 | 629,384 | -2.90(-1.73%) |
Sep 22, 2022 | 167.85 | 168.85 | 166.78 | 167.28 | 380,222 | -1.01(-0.60%) |
Sep 21, 2022 | 172.08 | 173.49 | 168.27 | 168.29 | 568,024 | -2.99(-1.74%) |
Sep 20, 2022 | 171.42 | 172.30 | 169.98 | 171.28 | 552,240 | -1.61(-0.93%) |
Sep 19, 2022 | 170.06 | 172.91 | 170.06 | 172.89 | 229,220 | +1.34(+0.78%) |
Sep 16, 2022 | 170.90 | 171.88 | 169.91 | 171.55 | 486,103 | -1.11(-0.64%) |
Sep 15, 2022 | 174.06 | 175.31 | 172.04 | 172.66 | 509,692 | -2.22(-1.27%) |
Sep 14, 2022 | 174.53 | 175.46 | 173.31 | 174.88 | 241,334 | +1.07(+0.62%) |
Sep 13, 2022 | 178.30 | 178.68 | 173.34 | 173.80 | 338,674 | -8.52(-4.67%) |
Sep 12, 2022 | 181.09 | 182.54 | 181.09 | 182.32 | 207,892 | +2.20(+1.22%) |
Sep 09, 2022 | 178.29 | 180.47 | 178.25 | 180.11 | 196,435 | +2.97(+1.68%) |
Sep 08, 2022 | 175.24 | 177.54 | 174.58 | 177.14 | 427,821 | +0.89(+0.50%) |
Sep 07, 2022 | 173.31 | 176.68 | 173.31 | 176.25 | 203,755 | +2.79(+1.61%) |
Sep 06, 2022 | 174.79 | 175.06 | 172.54 | 173.46 | 355,778 | -0.94(-0.54%) |
Sep 02, 2022 | 178.06 | 178.67 | 173.49 | 174.40 | 565,522 | -2.04(-1.16%) |
Sep 01, 2022 | 174.72 | 176.55 | 173.61 | 176.44 | 279,621 | +0.74(+0.42%) |
Aug 31, 2022 | 178.09 | 178.50 | 175.62 | 175.69 | 254,810 | -1.35(-0.76%) |
Aug 30, 2022 | 179.72 | 179.72 | 176.00 | 177.04 | 197,936 | -1.92(-1.07%) |
Aug 29, 2022 | 179.05 | 180.33 | 178.33 | 178.96 | 169,464 | -1.32(-0.73%) |
Aug 26, 2022 | 186.60 | 187.12 | 180.28 | 180.28 | 255,434 | -6.46(-3.46%) |
Aug 25, 2022 | 184.80 | 186.75 | 184.48 | 186.74 | 113,730 | +2.56(+1.39%) |
Aug 24, 2022 | 183.69 | 184.97 | 183.39 | 184.18 | 139,715 | +0.33(+0.18%) |
Aug 23, 2022 | 184.13 | 185.16 | 183.68 | 183.85 | 230,357 | -0.53(-0.29%) |
Aug 22, 2022 | 186.31 | 186.31 | 183.97 | 184.38 | 201,242 | -4.17(-2.21%) |
Aug 19, 2022 | 189.84 | 190.08 | 188.18 | 188.55 | 177,529 | -2.52(-1.32%) |
Aug 18, 2022 | 190.66 | 191.49 | 190.07 | 191.07 | 162,287 | +0.35(+0.18%) |
Aug 17, 2022 | 190.30 | 192.07 | 189.90 | 190.72 | 154,246 | -1.29(-0.67%) |
Aug 16, 2022 | 190.97 | 192.92 | 190.80 | 192.00 | 218,912 | +0.43(+0.22%) |
Aug 15, 2022 | 189.53 | 191.78 | 189.53 | 191.58 | 188,474 | +1.03(+0.54%) |
Aug 12, 2022 | 188.37 | 190.55 | 187.72 | 190.54 | 263,475 | +3.25(+1.73%) |
Aug 11, 2022 | 188.82 | 189.59 | 186.97 | 187.29 | 190,659 | -0.27(-0.15%) |
Aug 10, 2022 | 186.92 | 187.62 | 186.07 | 187.57 | 233,439 | +3.95(+2.15%) |
Aug 09, 2022 | 183.96 | 184.16 | 183.17 | 183.62 | 259,277 | -0.65(-0.35%) |
Aug 08, 2022 | 185.47 | 186.69 | 183.69 | 184.27 | 310,304 | -0.40(-0.22%) |
Aug 05, 2022 | 183.31 | 185.24 | 183.26 | 184.67 | 191,029 | -0.68(-0.37%) |
Aug 04, 2022 | 185.52 | 185.91 | 184.43 | 185.35 | 178,147 | -0.25(-0.14%) |
Aug 03, 2022 | 183.08 | 186.04 | 183.05 | 185.61 | 207,294 | +3.55(+1.95%) |
Aug 02, 2022 | 182.64 | 184.26 | 181.66 | 182.06 | 242,779 | -1.35(-0.73%) |
Aug 01, 2022 | 182.81 | 184.93 | 182.49 | 183.40 | 289,178 | -0.56(-0.30%) |
Jul 29, 2022 | 181.93 | 184.43 | 181.55 | 183.96 | 223,522 | +3.11(+1.72%) |
Jul 28, 2022 | 179.28 | 181.35 | 177.51 | 180.85 | 223,682 | +1.70(+0.95%) |
Jul 27, 2022 | 175.78 | 179.83 | 175.78 | 179.15 | 441,102 | +5.20(+2.99%) |
Jul 26, 2022 | 175.49 | 175.61 | 173.61 | 173.95 | 241,175 | -2.55(-1.44%) |
Jul 25, 2022 | 176.88 | 177.05 | 175.57 | 176.50 | 286,966 | -0.14(-0.08%) |
Jul 22, 2022 | 178.47 | 178.94 | 175.58 | 176.63 | 1,462,610 | -1.89(-1.06%) |
Jul 21, 2022 | 176.63 | 178.58 | 175.31 | 178.52 | 324,782 | +1.92(+1.09%) |
Jul 20, 2022 | 175.57 | 177.41 | 175.01 | 176.60 | 244,155 | +1.16(+0.66%) |
Jul 19, 2022 | 172.78 | 175.62 | 172.24 | 175.44 | 274,005 | +4.38(+2.56%) |
Jul 18, 2022 | 174.09 | 174.37 | 170.45 | 171.06 | 361,742 | -1.47(-0.85%) |
Jul 15, 2022 | 171.40 | 172.59 | 170.79 | 172.53 | 290,057 | +3.11(+1.84%) |
Jul 14, 2022 | 167.34 | 169.63 | 166.05 | 169.42 | 311,662 | -0.07(-0.04%) |
Jul 13, 2022 | 167.76 | 170.74 | 167.54 | 169.49 | 286,903 | -0.80(-0.47%) |
Jul 12, 2022 | 171.82 | 172.70 | 169.46 | 170.29 | 222,511 | -1.53(-0.89%) |
Jul 11, 2022 | 172.88 | 173.18 | 171.52 | 171.82 | 220,000 | -2.25(-1.29%) |
Jul 08, 2022 | 173.09 | 174.85 | 172.65 | 174.08 | 241,000 | +0.03(+0.02%) |
Jul 07, 2022 | 171.94 | 174.39 | 171.94 | 174.05 | 196,918 | +2.63(+1.54%) |
Jul 06, 2022 | 170.72 | 172.53 | 169.78 | 171.41 | 225,330 | +0.74(+0.43%) |
Jul 05, 2022 | 167.47 | 170.74 | 166.50 | 170.67 | 239,209 | +0.88(+0.52%) |