Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.62 | 171.09 | 163.82 | 169.56 | 1,069,790 | +4.28(+2.59%) |
Sep 29, 2022 | 170.12 | 170.12 | 164.44 | 165.28 | 854,557 | -5.96(-3.48%) |
Sep 28, 2022 | 169.16 | 171.86 | 167.14 | 171.24 | 731,670 | +3.76(+2.24%) |
Sep 27, 2022 | 172.58 | 173.29 | 166.80 | 167.49 | 799,199 | -3.98(-2.32%) |
Sep 26, 2022 | 173.00 | 175.77 | 171.35 | 171.46 | 1,040,864 | -1.54(-0.89%) |
Sep 23, 2022 | 170.39 | 173.03 | 169.48 | 173.00 | 872,497 | +2.59(+1.52%) |
Sep 22, 2022 | 173.25 | 173.78 | 168.76 | 170.41 | 744,000 | -4.35(-2.49%) |
Sep 21, 2022 | 177.28 | 179.70 | 174.05 | 174.76 | 600,323 | -1.14(-0.65%) |
Sep 20, 2022 | 177.90 | 178.09 | 174.44 | 175.90 | 823,105 | -4.72(-2.61%) |
Sep 19, 2022 | 179.79 | 181.22 | 178.07 | 180.62 | 588,797 | -0.63(-0.35%) |
Sep 16, 2022 | 182.65 | 182.65 | 178.68 | 181.25 | 948,671 | -3.43(-1.86%) |
Sep 15, 2022 | 184.95 | 188.74 | 183.59 | 184.69 | 745,503 | -1.22(-0.65%) |
Sep 14, 2022 | 189.40 | 189.85 | 184.59 | 185.90 | 701,911 | -3.34(-1.77%) |
Sep 13, 2022 | 191.93 | 192.52 | 189.07 | 189.25 | 685,166 | -7.22(-3.68%) |
Sep 12, 2022 | 195.92 | 197.25 | 194.75 | 196.47 | 494,376 | +1.45(+0.75%) |
Sep 09, 2022 | 195.09 | 196.37 | 194.30 | 195.01 | 415,261 | +0.78(+0.40%) |
Sep 08, 2022 | 189.82 | 194.29 | 189.76 | 194.23 | 564,626 | +2.86(+1.49%) |
Sep 07, 2022 | 186.11 | 192.27 | 185.22 | 191.37 | 501,863 | +6.03(+3.26%) |
Sep 06, 2022 | 186.47 | 187.22 | 183.73 | 185.34 | 470,882 | -0.12(-0.06%) |
Sep 02, 2022 | 189.24 | 190.05 | 184.16 | 185.46 | 492,783 | -2.14(-1.14%) |
Sep 01, 2022 | 184.52 | 187.73 | 182.00 | 187.59 | 589,308 | +1.28(+0.69%) |
Aug 31, 2022 | 188.16 | 189.06 | 184.93 | 186.31 | 648,861 | -1.03(-0.55%) |
Aug 30, 2022 | 190.54 | 191.33 | 186.30 | 187.34 | 522,776 | -2.26(-1.19%) |
Aug 29, 2022 | 193.23 | 194.22 | 189.56 | 189.60 | 483,888 | -4.98(-2.56%) |
Aug 26, 2022 | 204.60 | 205.40 | 194.52 | 194.58 | 572,864 | -10.45(-5.10%) |
Aug 25, 2022 | 204.50 | 205.24 | 202.32 | 205.03 | 455,514 | +1.83(+0.90%) |
Aug 24, 2022 | 201.18 | 203.99 | 200.00 | 203.21 | 369,878 | +1.33(+0.66%) |
Aug 23, 2022 | 204.38 | 205.06 | 201.80 | 201.88 | 453,203 | -3.16(-1.54%) |
Aug 22, 2022 | 203.72 | 205.72 | 202.40 | 205.03 | 653,365 | -0.96(-0.46%) |
Aug 19, 2022 | 208.82 | 208.89 | 204.69 | 205.99 | 706,867 | -4.04(-1.92%) |
Aug 18, 2022 | 211.72 | 211.88 | 209.84 | 210.03 | 334,135 | -1.22(-0.58%) |
Aug 17, 2022 | 210.99 | 212.25 | 209.17 | 211.25 | 626,930 | -1.94(-0.91%) |
Aug 16, 2022 | 214.22 | 215.65 | 212.24 | 213.20 | 594,536 | -4.19(-1.93%) |
Aug 15, 2022 | 216.94 | 220.15 | 216.77 | 217.39 | 356,532 | -2.06(-0.94%) |
Aug 12, 2022 | 215.78 | 219.59 | 215.78 | 219.46 | 605,065 | +3.98(+1.85%) |
Aug 11, 2022 | 217.93 | 217.93 | 213.96 | 215.48 | 588,832 | -1.24(-0.57%) |
Aug 10, 2022 | 214.04 | 217.66 | 214.02 | 216.72 | 621,797 | +7.16(+3.41%) |
Aug 09, 2022 | 210.35 | 210.35 | 207.29 | 209.57 | 450,799 | -0.78(-0.37%) |
Aug 08, 2022 | 211.15 | 212.53 | 208.49 | 210.34 | 361,609 | +0.64(+0.31%) |
Aug 05, 2022 | 208.10 | 209.99 | 207.04 | 209.70 | 718,034 | -1.32(-0.63%) |
Aug 04, 2022 | 210.46 | 211.87 | 207.89 | 211.03 | 613,689 | +0.77(+0.37%) |
Aug 03, 2022 | 204.91 | 210.50 | 204.91 | 210.26 | 544,951 | +6.61(+3.25%) |
Aug 02, 2022 | 206.43 | 208.07 | 203.40 | 203.64 | 989,118 | -4.41(-2.12%) |
Aug 01, 2022 | 204.44 | 208.81 | 203.39 | 208.06 | 786,705 | +1.84(+0.89%) |
Jul 29, 2022 | 204.58 | 206.78 | 202.42 | 206.21 | 625,664 | +1.39(+0.68%) |
Jul 28, 2022 | 196.83 | 205.63 | 196.26 | 204.82 | 857,296 | +8.99(+4.59%) |
Jul 27, 2022 | 192.58 | 196.70 | 189.42 | 195.83 | 735,246 | +5.12(+2.69%) |
Jul 26, 2022 | 193.46 | 194.42 | 189.67 | 190.70 | 654,705 | -4.90(-2.50%) |
Jul 25, 2022 | 197.81 | 200.06 | 194.46 | 195.60 | 764,556 | -2.66(-1.34%) |
Jul 22, 2022 | 198.44 | 199.50 | 195.92 | 198.25 | 583,922 | +0.29(+0.14%) |
Jul 21, 2022 | 199.39 | 201.25 | 192.30 | 197.97 | 1,238,852 | -4.55(-2.25%) |
Jul 20, 2022 | 198.65 | 203.18 | 197.81 | 202.52 | 1,162,797 | +4.12(+2.07%) |
Jul 19, 2022 | 191.36 | 198.56 | 190.43 | 198.40 | 716,896 | +9.21(+4.87%) |
Jul 18, 2022 | 191.03 | 191.99 | 188.26 | 189.19 | 462,030 | -0.74(-0.39%) |
Jul 15, 2022 | 189.14 | 190.68 | 187.49 | 189.93 | 465,709 | +2.96(+1.58%) |
Jul 14, 2022 | 179.52 | 187.50 | 179.09 | 186.97 | 645,925 | +4.73(+2.59%) |
Jul 13, 2022 | 180.87 | 184.15 | 178.69 | 182.24 | 393,349 | -2.52(-1.36%) |
Jul 12, 2022 | 187.27 | 189.31 | 183.93 | 184.76 | 748,472 | -2.48(-1.32%) |
Jul 11, 2022 | 187.36 | 187.98 | 185.97 | 187.24 | 333,518 | -0.75(-0.40%) |
Jul 08, 2022 | 187.55 | 189.14 | 185.44 | 187.99 | 406,185 | -0.53(-0.28%) |
Jul 07, 2022 | 186.38 | 188.77 | 185.77 | 188.52 | 739,768 | +2.05(+1.10%) |
Jul 06, 2022 | 185.06 | 187.01 | 183.39 | 186.47 | 619,351 | +2.86(+1.56%) |
Jul 05, 2022 | 181.53 | 184.34 | 179.15 | 183.61 | 657,334 | -0.53(-0.29%) |