Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 193.16 | 194.22 | 183.65 | 190.79 | 2,784,947 | -3.02(-1.56%) |
Sep 29, 2022 | 197.09 | 208.29 | 191.20 | 193.81 | 3,876,167 | -7.48(-3.72%) |
Sep 28, 2022 | 193.44 | 202.91 | 192.68 | 201.29 | 3,010,878 | +14.45(+7.73%) |
Sep 27, 2022 | 187.53 | 190.62 | 184.88 | 186.84 | 2,067,347 | +2.72(+1.48%) |
Sep 26, 2022 | 189.51 | 194.45 | 182.39 | 184.12 | 1,504,063 | -6.26(-3.29%) |
Sep 23, 2022 | 193.04 | 194.46 | 188.42 | 190.38 | 1,323,137 | -3.11(-1.61%) |
Sep 22, 2022 | 196.10 | 197.22 | 189.73 | 193.49 | 1,734,616 | -4.68(-2.36%) |
Sep 21, 2022 | 196.54 | 207.00 | 195.11 | 198.17 | 2,332,989 | +3.47(+1.78%) |
Sep 20, 2022 | 196.25 | 196.78 | 192.51 | 194.70 | 1,016,109 | -4.11(-2.07%) |
Sep 19, 2022 | 197.52 | 199.43 | 191.71 | 198.81 | 948,149 | -1.07(-0.54%) |
Sep 16, 2022 | 199.66 | 200.39 | 192.40 | 199.88 | 1,791,465 | -2.09(-1.03%) |
Sep 15, 2022 | 196.00 | 203.95 | 195.25 | 201.97 | 1,265,166 | +5.11(+2.60%) |
Sep 14, 2022 | 198.96 | 200.19 | 195.08 | 196.86 | 980,938 | -2.26(-1.13%) |
Sep 13, 2022 | 203.48 | 205.62 | 198.31 | 199.12 | 1,435,166 | -13.37(-6.29%) |
Sep 12, 2022 | 211.18 | 214.25 | 210.04 | 212.49 | 1,330,345 | +2.14(+1.02%) |
Sep 09, 2022 | 208.00 | 210.96 | 205.06 | 210.35 | 1,461,775 | +3.04(+1.47%) |
Sep 08, 2022 | 202.07 | 207.53 | 200.02 | 207.31 | 1,466,915 | +1.56(+0.76%) |
Sep 07, 2022 | 201.00 | 206.63 | 197.60 | 205.75 | 1,412,369 | +4.73(+2.35%) |
Sep 06, 2022 | 204.26 | 208.97 | 200.22 | 201.02 | 2,212,052 | +4.95(+2.52%) |
Sep 02, 2022 | 203.82 | 204.25 | 195.37 | 196.07 | 1,277,030 | -4.55(-2.27%) |
Sep 01, 2022 | 200.00 | 205.00 | 191.20 | 200.62 | 2,249,634 | -1.02(-0.51%) |
Aug 31, 2022 | 208.16 | 208.70 | 201.07 | 201.64 | 1,576,384 | -3.61(-1.76%) |
Aug 30, 2022 | 211.64 | 213.01 | 204.37 | 205.25 | 1,592,682 | -4.93(-2.35%) |
Aug 29, 2022 | 203.67 | 210.54 | 203.01 | 210.18 | 1,636,130 | +4.81(+2.34%) |
Aug 26, 2022 | 216.56 | 217.73 | 205.36 | 205.37 | 1,492,642 | -12.15(-5.59%) |
Aug 25, 2022 | 212.69 | 218.10 | 212.40 | 217.52 | 1,800,301 | +6.77(+3.21%) |
Aug 24, 2022 | 195.65 | 211.96 | 195.38 | 210.75 | 2,220,095 | +15.91(+8.17%) |
Aug 23, 2022 | 194.57 | 196.50 | 191.80 | 194.84 | 1,079,086 | -0.74(-0.38%) |
Aug 22, 2022 | 199.77 | 201.60 | 194.03 | 195.58 | 1,099,178 | -7.17(-3.54%) |
Aug 19, 2022 | 207.37 | 209.23 | 201.66 | 202.75 | 1,316,204 | -6.31(-3.02%) |
Aug 18, 2022 | 213.00 | 213.56 | 207.10 | 209.06 | 1,022,361 | -3.96(-1.86%) |
Aug 17, 2022 | 216.20 | 218.58 | 210.62 | 213.02 | 1,279,077 | -6.81(-3.10%) |
Aug 16, 2022 | 224.21 | 224.89 | 213.51 | 219.83 | 2,039,354 | -6.76(-2.98%) |
Aug 15, 2022 | 208.22 | 231.64 | 208.16 | 226.59 | 4,027,268 | +18.27(+8.77%) |
Aug 12, 2022 | 200.39 | 211.66 | 198.00 | 208.32 | 6,562,812 | -19.12(-8.40%) |
Aug 11, 2022 | 229.56 | 236.29 | 225.46 | 227.44 | 2,775,292 | +0.14(+0.06%) |
Aug 10, 2022 | 221.50 | 227.32 | 220.36 | 227.30 | 1,008,375 | +12.50(+5.82%) |
Aug 09, 2022 | 221.50 | 222.00 | 213.59 | 214.80 | 804,730 | -8.18(-3.67%) |
Aug 08, 2022 | 226.52 | 230.66 | 222.47 | 222.98 | 829,837 | -0.79(-0.35%) |
Aug 05, 2022 | 220.68 | 226.05 | 218.53 | 223.77 | 747,913 | -1.51(-0.67%) |
Aug 04, 2022 | 224.35 | 225.31 | 218.89 | 225.28 | 862,421 | +2.19(+0.98%) |
Aug 03, 2022 | 224.17 | 227.20 | 222.81 | 223.09 | 1,265,856 | +3.95(+1.80%) |
Aug 02, 2022 | 214.60 | 221.36 | 213.01 | 219.14 | 953,159 | +3.53(+1.64%) |
Aug 01, 2022 | 215.02 | 220.63 | 212.63 | 215.61 | 725,739 | -1.07(-0.49%) |
Jul 29, 2022 | 213.33 | 217.57 | 211.96 | 216.68 | 1,012,732 | +2.93(+1.37%) |
Jul 28, 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 1,190,290 | +6.58(+3.18%) |
Jul 27, 2022 | 199.28 | 207.88 | 198.19 | 207.17 | 1,164,734 | +7.88(+3.95%) |
Jul 26, 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 830,615 | -0.22(-0.11%) |
Jul 25, 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 679,701 | -2.18(-1.08%) |
Jul 22, 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 885,139 | -5.31(-2.57%) |
Jul 21, 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 1,305,140 | +6.34(+3.16%) |
Jul 20, 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 1,216,691 | +6.02(+3.09%) |
Jul 19, 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 1,507,744 | +7.35(+3.92%) |
Jul 18, 2022 | 190.55 | 195.54 | 185.90 | 187.29 | 1,114,848 | -1.92(-1.01%) |
Jul 15, 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 1,839,012 | +11.98(+6.76%) |
Jul 14, 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 1,173,019 | -3.95(-2.18%) |
Jul 13, 2022 | 180.24 | 183.70 | 177.04 | 181.18 | 1,287,500 | -6.81(-3.62%) |
Jul 12, 2022 | 190.19 | 193.14 | 185.62 | 187.99 | 1,388,493 | -2.33(-1.22%) |
Jul 11, 2022 | 195.11 | 196.69 | 189.49 | 190.32 | 811,091 | -6.72(-3.41%) |
Jul 08, 2022 | 198.78 | 204.26 | 196.84 | 197.04 | 873,419 | -5.16(-2.55%) |
Jul 07, 2022 | 194.18 | 202.71 | 193.73 | 202.20 | 986,321 | +6.81(+3.49%) |
Jul 06, 2022 | 193.02 | 199.50 | 192.31 | 195.39 | 1,085,470 | +2.37(+1.23%) |
Jul 05, 2022 | 190.00 | 193.20 | 186.32 | 193.02 | 1,104,080 | +1.98(+1.04%) |