Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.61 | 171.07 | 163.81 | 169.55 | 1,069,884 | +4.28(+2.59%) |
Sep 29, 2022 | 170.10 | 170.10 | 164.42 | 165.26 | 854,632 | -5.96(-3.48%) |
Sep 28, 2022 | 169.14 | 171.84 | 167.12 | 171.23 | 731,734 | +3.76(+2.24%) |
Sep 27, 2022 | 172.56 | 173.28 | 166.79 | 167.47 | 799,269 | -3.98(-2.32%) |
Sep 26, 2022 | 172.99 | 175.76 | 171.34 | 171.45 | 1,040,955 | -1.54(-0.89%) |
Sep 23, 2022 | 170.38 | 173.02 | 169.47 | 172.99 | 872,573 | +2.59(+1.52%) |
Sep 22, 2022 | 173.24 | 173.77 | 168.75 | 170.40 | 744,066 | -4.35(-2.49%) |
Sep 21, 2022 | 177.26 | 179.69 | 174.04 | 174.75 | 600,375 | -1.14(-0.65%) |
Sep 20, 2022 | 177.88 | 178.07 | 174.43 | 175.89 | 823,177 | -4.72(-2.61%) |
Sep 19, 2022 | 179.77 | 181.20 | 178.05 | 180.60 | 588,849 | -0.63(-0.35%) |
Sep 16, 2022 | 182.63 | 182.63 | 178.67 | 181.24 | 948,754 | -3.43(-1.86%) |
Sep 15, 2022 | 184.94 | 188.72 | 183.57 | 184.67 | 745,568 | -1.22(-0.65%) |
Sep 14, 2022 | 189.39 | 189.84 | 184.57 | 185.89 | 701,972 | -3.34(-1.77%) |
Sep 13, 2022 | 191.91 | 192.50 | 189.05 | 189.23 | 685,226 | -7.22(-3.67%) |
Sep 12, 2022 | 195.91 | 197.23 | 194.73 | 196.45 | 494,420 | +1.45(+0.75%) |
Sep 09, 2022 | 195.07 | 196.35 | 194.28 | 195.00 | 415,298 | +0.78(+0.40%) |
Sep 08, 2022 | 189.80 | 194.27 | 189.75 | 194.21 | 564,675 | +2.86(+1.49%) |
Sep 07, 2022 | 186.09 | 192.25 | 185.20 | 191.35 | 501,907 | +6.03(+3.26%) |
Sep 06, 2022 | 186.45 | 187.20 | 183.72 | 185.32 | 470,924 | -0.12(-0.06%) |
Sep 02, 2022 | 189.22 | 190.03 | 184.15 | 185.44 | 492,826 | -2.14(-1.14%) |
Sep 01, 2022 | 184.51 | 187.72 | 181.98 | 187.58 | 589,360 | +1.28(+0.69%) |
Aug 31, 2022 | 188.14 | 189.05 | 184.91 | 186.29 | 648,918 | -1.03(-0.55%) |
Aug 30, 2022 | 190.53 | 191.32 | 186.28 | 187.32 | 522,822 | -2.26(-1.19%) |
Aug 29, 2022 | 193.21 | 194.21 | 189.54 | 189.58 | 483,931 | -4.98(-2.56%) |
Aug 26, 2022 | 204.58 | 205.38 | 194.51 | 194.56 | 572,915 | -10.45(-5.10%) |
Aug 25, 2022 | 204.48 | 205.22 | 202.30 | 205.02 | 455,553 | +1.83(+0.90%) |
Aug 24, 2022 | 201.16 | 203.97 | 199.98 | 203.19 | 369,910 | +1.33(+0.66%) |
Aug 23, 2022 | 204.37 | 205.05 | 201.78 | 201.86 | 453,242 | -3.16(-1.54%) |
Aug 22, 2022 | 203.70 | 205.70 | 202.38 | 205.02 | 653,422 | -0.96(-0.46%) |
Aug 19, 2022 | 208.81 | 208.87 | 204.68 | 205.97 | 706,929 | -4.04(-1.92%) |
Aug 18, 2022 | 211.70 | 211.86 | 209.82 | 210.01 | 334,164 | -1.22(-0.58%) |
Aug 17, 2022 | 210.97 | 212.23 | 209.15 | 211.24 | 626,985 | -1.94(-0.91%) |
Aug 16, 2022 | 214.20 | 215.63 | 212.22 | 213.18 | 594,588 | -4.19(-1.93%) |
Aug 15, 2022 | 216.92 | 220.13 | 216.75 | 217.37 | 356,563 | -2.06(-0.94%) |
Aug 12, 2022 | 215.76 | 219.57 | 215.76 | 219.44 | 605,118 | +3.98(+1.85%) |
Aug 11, 2022 | 217.91 | 217.91 | 213.94 | 215.46 | 588,883 | -1.24(-0.57%) |
Aug 10, 2022 | 214.02 | 217.64 | 214.00 | 216.70 | 621,851 | +7.16(+3.41%) |
Aug 09, 2022 | 210.34 | 210.34 | 207.27 | 209.55 | 450,838 | -0.78(-0.37%) |
Aug 08, 2022 | 211.13 | 212.51 | 208.47 | 210.33 | 361,640 | +0.64(+0.31%) |
Aug 05, 2022 | 208.09 | 209.97 | 207.02 | 209.69 | 718,097 | -1.32(-0.63%) |
Aug 04, 2022 | 210.44 | 211.85 | 207.87 | 211.01 | 613,743 | +0.77(+0.37%) |
Aug 03, 2022 | 204.89 | 210.48 | 204.89 | 210.24 | 544,998 | +6.61(+3.25%) |
Aug 02, 2022 | 206.41 | 208.06 | 203.38 | 203.62 | 989,205 | -4.41(-2.12%) |
Aug 01, 2022 | 204.43 | 208.80 | 203.37 | 208.04 | 786,773 | +1.84(+0.89%) |
Jul 29, 2022 | 204.56 | 206.76 | 202.40 | 206.19 | 625,719 | +1.39(+0.68%) |
Jul 28, 2022 | 196.81 | 205.61 | 196.24 | 204.80 | 857,371 | +8.99(+4.59%) |
Jul 27, 2022 | 192.56 | 196.69 | 189.41 | 195.81 | 735,311 | +5.12(+2.69%) |
Jul 26, 2022 | 193.44 | 194.41 | 189.66 | 190.69 | 654,763 | -4.89(-2.50%) |
Jul 25, 2022 | 197.79 | 200.04 | 194.45 | 195.58 | 764,623 | -2.66(-1.34%) |
Jul 22, 2022 | 198.42 | 199.48 | 195.91 | 198.24 | 583,974 | +0.29(+0.14%) |
Jul 21, 2022 | 199.37 | 201.23 | 192.28 | 197.95 | 1,238,961 | -4.55(-2.25%) |
Jul 20, 2022 | 198.63 | 203.16 | 197.79 | 202.50 | 1,162,899 | +4.12(+2.07%) |
Jul 19, 2022 | 191.35 | 198.54 | 190.41 | 198.38 | 716,959 | +9.21(+4.87%) |
Jul 18, 2022 | 191.01 | 191.98 | 188.25 | 189.18 | 462,070 | -0.74(-0.39%) |
Jul 15, 2022 | 189.13 | 190.67 | 187.47 | 189.92 | 465,750 | +2.96(+1.58%) |
Jul 14, 2022 | 179.50 | 187.49 | 179.07 | 186.96 | 645,981 | +4.73(+2.59%) |
Jul 13, 2022 | 180.86 | 184.13 | 178.67 | 182.23 | 393,383 | -2.52(-1.36%) |
Jul 12, 2022 | 187.25 | 189.29 | 183.91 | 184.74 | 748,538 | -2.48(-1.32%) |
Jul 11, 2022 | 187.34 | 187.96 | 185.95 | 187.22 | 333,547 | -0.75(-0.40%) |
Jul 08, 2022 | 187.54 | 189.13 | 185.43 | 187.97 | 406,221 | -0.53(-0.28%) |
Jul 07, 2022 | 186.36 | 188.75 | 185.75 | 188.50 | 739,833 | +2.05(+1.10%) |
Jul 06, 2022 | 185.04 | 187.00 | 183.37 | 186.45 | 619,406 | +2.86(+1.56%) |
Jul 05, 2022 | 181.52 | 184.32 | 179.14 | 183.59 | 657,392 | -0.53(-0.29%) |