Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 182.75 | 184.35 | 179.40 | 181.19 | 6,270,100 | -2.56(-1.39%) |
Sep 29, 2022 | 185.23 | 185.65 | 182.15 | 183.74 | 3,754,983 | -3.93(-2.09%) |
Sep 28, 2022 | 185.66 | 188.58 | 183.44 | 187.67 | 5,578,898 | +6.62(+3.66%) |
Sep 27, 2022 | 181.31 | 184.12 | 179.65 | 181.05 | 4,008,697 | +1.59(+0.89%) |
Sep 26, 2022 | 181.43 | 183.30 | 179.14 | 179.46 | 3,044,282 | -2.03(-1.12%) |
Sep 23, 2022 | 180.16 | 182.49 | 179.02 | 181.50 | 3,506,132 | +0.01(+0.00%) |
Sep 22, 2022 | 181.37 | 183.09 | 179.93 | 181.49 | 2,969,326 | -0.23(-0.13%) |
Sep 21, 2022 | 185.14 | 187.94 | 181.68 | 181.72 | 3,032,330 | -1.98(-1.08%) |
Sep 20, 2022 | 185.83 | 187.33 | 182.03 | 183.70 | 3,783,595 | -4.53(-2.40%) |
Sep 19, 2022 | 184.18 | 188.99 | 183.95 | 188.22 | 3,474,273 | +3.17(+1.72%) |
Sep 16, 2022 | 182.34 | 186.26 | 182.09 | 185.05 | 10,560,231 | +0.74(+0.40%) |
Sep 15, 2022 | 186.50 | 187.63 | 183.31 | 184.30 | 3,429,996 | -1.30(-0.70%) |
Sep 14, 2022 | 187.69 | 188.34 | 183.50 | 185.61 | 4,108,481 | -1.20(-0.64%) |
Sep 13, 2022 | 194.16 | 195.74 | 186.15 | 186.80 | 4,603,584 | -12.32(-6.19%) |
Sep 12, 2022 | 198.74 | 202.03 | 198.25 | 199.12 | 3,336,378 | +0.72(+0.36%) |
Sep 09, 2022 | 196.79 | 199.25 | 196.15 | 198.40 | 3,292,602 | +1.23(+0.62%) |
Sep 08, 2022 | 193.57 | 197.30 | 191.72 | 197.17 | 3,692,328 | +2.97(+1.53%) |
Sep 07, 2022 | 186.88 | 194.82 | 186.75 | 194.20 | 4,235,897 | +8.05(+4.32%) |
Sep 06, 2022 | 189.25 | 189.87 | 184.51 | 186.16 | 3,243,133 | -2.46(-1.30%) |
Sep 02, 2022 | 190.44 | 192.01 | 187.44 | 188.62 | 3,281,637 | -0.24(-0.13%) |
Sep 01, 2022 | 186.96 | 189.04 | 185.82 | 188.86 | 3,588,716 | +1.56(+0.83%) |
Aug 31, 2022 | 190.15 | 190.46 | 187.16 | 187.29 | 5,333,253 | -2.97(-1.56%) |
Aug 30, 2022 | 195.32 | 196.13 | 189.48 | 190.27 | 4,049,759 | -3.71(-1.91%) |
Aug 29, 2022 | 193.06 | 196.43 | 192.06 | 193.98 | 3,393,359 | +0.08(+0.04%) |
Aug 26, 2022 | 204.26 | 205.13 | 193.85 | 193.90 | 3,856,469 | -9.62(-4.73%) |
Aug 25, 2022 | 201.24 | 203.72 | 200.62 | 203.52 | 2,731,043 | +2.46(+1.22%) |
Aug 24, 2022 | 199.52 | 203.12 | 198.52 | 201.06 | 2,730,661 | +0.91(+0.45%) |
Aug 23, 2022 | 202.59 | 203.91 | 199.97 | 200.15 | 2,626,407 | -2.43(-1.20%) |
Aug 22, 2022 | 201.83 | 205.08 | 201.13 | 202.59 | 4,287,665 | -1.32(-0.65%) |
Aug 19, 2022 | 207.90 | 208.23 | 202.45 | 203.91 | 3,469,832 | -4.93(-2.36%) |
Aug 18, 2022 | 207.53 | 210.40 | 207.00 | 208.84 | 3,121,165 | +1.06(+0.51%) |
Aug 17, 2022 | 204.53 | 213.39 | 204.04 | 207.78 | 8,376,685 | +1.21(+0.58%) |
Aug 16, 2022 | 199.37 | 209.72 | 199.37 | 206.57 | 6,102,831 | +5.87(+2.92%) |
Aug 15, 2022 | 198.74 | 201.65 | 197.68 | 200.70 | 4,223,654 | +1.51(+0.76%) |
Aug 12, 2022 | 196.18 | 199.31 | 194.66 | 199.19 | 3,124,215 | +4.14(+2.12%) |
Aug 11, 2022 | 193.04 | 197.09 | 193.04 | 195.05 | 3,459,190 | +0.72(+0.37%) |
Aug 10, 2022 | 192.24 | 194.55 | 191.60 | 194.33 | 4,244,013 | +6.01(+3.19%) |
Aug 09, 2022 | 193.67 | 193.67 | 186.89 | 188.32 | 4,057,491 | -6.41(-3.29%) |
Aug 08, 2022 | 192.95 | 197.11 | 192.78 | 194.72 | 3,153,896 | +2.66(+1.39%) |
Aug 05, 2022 | 188.98 | 192.21 | 188.44 | 192.06 | 2,497,804 | +1.85(+0.97%) |
Aug 04, 2022 | 188.86 | 192.03 | 188.53 | 190.21 | 3,663,423 | +1.68(+0.89%) |
Aug 03, 2022 | 182.94 | 189.07 | 182.94 | 188.53 | 3,412,612 | +7.21(+3.97%) |
Aug 02, 2022 | 186.46 | 186.58 | 181.25 | 181.32 | 3,526,051 | -5.92(-3.16%) |
Aug 01, 2022 | 184.80 | 188.38 | 184.53 | 187.25 | 3,471,928 | +2.47(+1.34%) |
Jul 29, 2022 | 183.12 | 185.70 | 182.07 | 184.78 | 4,671,861 | +0.70(+0.38%) |
Jul 28, 2022 | 180.88 | 184.96 | 177.26 | 184.07 | 6,254,959 | +0.85(+0.46%) |
Jul 27, 2022 | 182.05 | 184.16 | 177.22 | 183.22 | 3,851,771 | +1.27(+0.70%) |
Jul 26, 2022 | 181.54 | 184.24 | 180.99 | 181.95 | 3,780,429 | -5.98(-3.18%) |
Jul 25, 2022 | 188.80 | 188.94 | 186.36 | 187.93 | 2,583,041 | -0.75(-0.40%) |
Jul 22, 2022 | 187.95 | 192.10 | 187.39 | 188.68 | 3,451,178 | +1.95(+1.04%) |
Jul 21, 2022 | 184.50 | 186.95 | 182.74 | 186.74 | 3,385,424 | +2.44(+1.32%) |
Jul 20, 2022 | 181.75 | 184.69 | 181.36 | 184.29 | 2,515,256 | +2.17(+1.19%) |
Jul 19, 2022 | 179.99 | 182.88 | 178.30 | 182.12 | 2,781,944 | +3.90(+2.19%) |
Jul 18, 2022 | 179.01 | 181.38 | 177.65 | 178.23 | 3,091,689 | +0.76(+0.43%) |
Jul 15, 2022 | 178.15 | 178.56 | 176.47 | 177.47 | 3,024,564 | +2.24(+1.28%) |
Jul 14, 2022 | 172.11 | 175.50 | 171.41 | 175.22 | 3,400,509 | +0.28(+0.16%) |
Jul 13, 2022 | 171.49 | 176.29 | 170.32 | 174.94 | 3,059,996 | +1.31(+0.76%) |
Jul 12, 2022 | 174.58 | 177.85 | 172.76 | 173.63 | 3,319,879 | +0.85(+0.49%) |
Jul 11, 2022 | 173.84 | 175.55 | 172.35 | 172.78 | 2,382,115 | -1.46(-0.84%) |
Jul 08, 2022 | 173.53 | 175.51 | 172.12 | 174.24 | 2,110,715 | +0.06(+0.03%) |
Jul 07, 2022 | 172.55 | 174.67 | 171.54 | 174.18 | 3,060,221 | +2.41(+1.40%) |
Jul 06, 2022 | 173.42 | 175.50 | 170.22 | 171.77 | 2,270,073 | -0.79(-0.46%) |
Jul 05, 2022 | 167.92 | 172.61 | 167.92 | 172.56 | 3,366,760 | +2.42(+1.42%) |