Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.19 | 176.19 | 172.90 | 173.00 | 139,515 | -2.99(-1.70%) |
Sep 29, 2022 | 178.08 | 178.77 | 174.89 | 175.99 | 98,633 | -2.88(-1.61%) |
Sep 28, 2022 | 177.61 | 179.54 | 176.25 | 178.87 | 139,842 | +2.03(+1.15%) |
Sep 27, 2022 | 180.82 | 181.66 | 176.45 | 176.84 | 93,442 | -3.11(-1.73%) |
Sep 26, 2022 | 180.56 | 181.61 | 179.27 | 179.94 | 107,585 | -0.87(-0.48%) |
Sep 23, 2022 | 182.41 | 182.41 | 178.68 | 180.82 | 112,928 | -2.69(-1.47%) |
Sep 22, 2022 | 183.69 | 184.56 | 183.10 | 183.51 | 103,946 | +0.07(+0.04%) |
Sep 21, 2022 | 185.22 | 186.57 | 183.44 | 183.45 | 56,922 | -0.93(-0.50%) |
Sep 20, 2022 | 184.42 | 184.72 | 182.98 | 184.37 | 56,629 | -0.85(-0.46%) |
Sep 19, 2022 | 183.42 | 185.22 | 183.19 | 185.22 | 108,006 | +1.31(+0.71%) |
Sep 16, 2022 | 182.58 | 184.17 | 182.58 | 183.91 | 46,182 | +0.40(+0.22%) |
Sep 15, 2022 | 184.80 | 184.80 | 183.03 | 183.51 | 70,942 | -1.29(-0.70%) |
Sep 14, 2022 | 185.61 | 185.72 | 183.83 | 184.80 | 67,087 | +0.04(+0.02%) |
Sep 13, 2022 | 189.00 | 189.32 | 184.36 | 184.76 | 50,141 | -5.89(-3.09%) |
Sep 12, 2022 | 190.62 | 191.25 | 190.13 | 190.66 | 113,006 | +0.46(+0.24%) |
Sep 09, 2022 | 189.26 | 191.34 | 188.34 | 190.20 | 33,558 | +1.61(+0.86%) |
Sep 08, 2022 | 188.10 | 189.00 | 186.39 | 188.59 | 105,579 | -0.13(-0.07%) |
Sep 07, 2022 | 185.68 | 188.93 | 185.68 | 188.72 | 123,704 | +3.22(+1.74%) |
Sep 06, 2022 | 187.25 | 188.14 | 185.27 | 185.50 | 102,073 | -1.48(-0.79%) |
Sep 02, 2022 | 190.47 | 191.16 | 186.30 | 186.98 | 69,972 | -2.31(-1.22%) |
Sep 01, 2022 | 187.61 | 189.29 | 186.62 | 189.29 | 72,772 | +1.16(+0.61%) |
Aug 31, 2022 | 189.65 | 190.15 | 188.05 | 188.14 | 60,677 | -0.95(-0.50%) |
Aug 30, 2022 | 191.57 | 191.57 | 188.81 | 189.08 | 44,746 | -2.08(-1.09%) |
Aug 29, 2022 | 190.60 | 192.11 | 189.71 | 191.16 | 70,910 | -0.21(-0.11%) |
Aug 26, 2022 | 196.10 | 196.10 | 191.26 | 191.37 | 33,885 | -4.19(-2.14%) |
Aug 25, 2022 | 194.92 | 195.57 | 194.17 | 195.57 | 22,639 | +0.65(+0.33%) |
Aug 24, 2022 | 194.60 | 195.23 | 194.08 | 194.92 | 23,508 | +0.45(+0.23%) |
Aug 23, 2022 | 194.83 | 194.83 | 194.02 | 194.47 | 58,554 | -0.93(-0.47%) |
Aug 22, 2022 | 196.76 | 196.76 | 195.05 | 195.40 | 41,266 | -1.98(-1.00%) |
Aug 19, 2022 | 197.05 | 197.98 | 196.88 | 197.37 | 29,291 | +0.03(+0.01%) |
Aug 18, 2022 | 197.16 | 197.67 | 196.22 | 197.34 | 113,990 | +0.26(+0.13%) |
Aug 17, 2022 | 197.41 | 197.74 | 196.82 | 197.09 | 69,047 | -0.91(-0.46%) |
Aug 16, 2022 | 196.41 | 198.46 | 196.41 | 197.99 | 224,513 | +1.50(+0.76%) |
Aug 15, 2022 | 194.29 | 196.61 | 194.29 | 196.50 | 72,441 | +1.94(+1.00%) |
Aug 12, 2022 | 193.90 | 194.58 | 192.95 | 194.56 | 84,696 | +1.68(+0.87%) |
Aug 11, 2022 | 193.90 | 194.76 | 192.47 | 192.87 | 120,493 | -0.19(-0.10%) |
Aug 10, 2022 | 193.39 | 193.39 | 192.33 | 193.06 | 55,210 | +1.43(+0.75%) |
Aug 09, 2022 | 191.81 | 192.40 | 191.42 | 191.63 | 30,135 | +0.14(+0.07%) |
Aug 08, 2022 | 191.95 | 192.84 | 191.10 | 191.49 | 40,693 | -0.05(-0.03%) |
Aug 05, 2022 | 190.90 | 191.68 | 189.99 | 191.54 | 68,272 | +0.12(+0.06%) |
Aug 04, 2022 | 192.12 | 192.76 | 190.96 | 191.42 | 94,894 | -0.89(-0.46%) |
Aug 03, 2022 | 190.71 | 192.63 | 190.29 | 192.31 | 61,332 | +1.74(+0.91%) |
Aug 02, 2022 | 191.81 | 192.20 | 190.33 | 190.57 | 105,496 | -1.54(-0.80%) |
Aug 01, 2022 | 189.44 | 192.80 | 189.44 | 192.11 | 137,350 | +2.16(+1.14%) |
Jul 29, 2022 | 190.34 | 190.34 | 189.22 | 189.95 | 84,595 | -1.83(-0.96%) |
Jul 28, 2022 | 189.63 | 192.03 | 188.93 | 191.78 | 54,524 | +2.29(+1.21%) |
Jul 27, 2022 | 188.66 | 189.93 | 186.78 | 189.49 | 57,526 | +0.58(+0.31%) |
Jul 26, 2022 | 187.44 | 189.17 | 187.06 | 188.91 | 44,877 | +1.09(+0.58%) |
Jul 25, 2022 | 186.76 | 188.16 | 186.76 | 187.82 | 63,316 | +1.38(+0.74%) |
Jul 22, 2022 | 185.38 | 186.81 | 185.38 | 186.44 | 68,618 | +1.62(+0.88%) |
Jul 21, 2022 | 184.36 | 185.48 | 183.74 | 184.82 | 70,032 | +0.20(+0.11%) |
Jul 20, 2022 | 186.30 | 186.30 | 183.83 | 184.62 | 58,827 | -1.90(-1.02%) |
Jul 19, 2022 | 185.67 | 186.79 | 185.60 | 186.52 | 136,182 | +2.20(+1.19%) |
Jul 18, 2022 | 186.57 | 186.57 | 183.92 | 184.32 | 44,874 | -1.71(-0.92%) |
Jul 15, 2022 | 186.71 | 186.88 | 185.33 | 186.03 | 54,580 | +0.48(+0.26%) |
Jul 14, 2022 | 183.79 | 185.73 | 183.50 | 185.56 | 91,234 | -0.84(-0.45%) |
Jul 13, 2022 | 185.91 | 187.85 | 185.30 | 186.40 | 93,513 | -0.26(-0.14%) |
Jul 12, 2022 | 186.95 | 188.93 | 186.14 | 186.66 | 84,656 | -0.22(-0.12%) |
Jul 11, 2022 | 187.02 | 187.88 | 186.42 | 186.88 | 59,192 | -0.21(-0.11%) |
Jul 08, 2022 | 187.49 | 188.53 | 186.70 | 187.09 | 60,322 | -0.32(-0.17%) |
Jul 07, 2022 | 187.47 | 187.71 | 186.51 | 187.40 | 108,217 | +0.38(+0.20%) |
Jul 06, 2022 | 187.54 | 188.38 | 186.49 | 187.02 | 143,430 | +0.26(+0.14%) |
Jul 05, 2022 | 187.75 | 187.75 | 184.12 | 186.76 | 483,533 | -2.14(-1.13%) |