Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.20 | 168.64 | 163.57 | 164.88 | 813,955 | +0.07(+0.04%) |
Sep 29, 2022 | 162.79 | 165.15 | 161.08 | 164.81 | 708,851 | +0.09(+0.05%) |
Sep 28, 2022 | 161.82 | 165.48 | 161.51 | 164.72 | 590,511 | +3.49(+2.16%) |
Sep 27, 2022 | 160.48 | 162.18 | 159.32 | 161.23 | 1,025,420 | +3.24(+2.05%) |
Sep 26, 2022 | 162.58 | 163.79 | 157.64 | 157.99 | 1,561,143 | -4.58(-2.82%) |
Sep 23, 2022 | 161.78 | 163.23 | 159.13 | 162.57 | 1,229,678 | -0.31(-0.19%) |
Sep 22, 2022 | 165.56 | 165.99 | 161.94 | 162.88 | 997,709 | -3.92(-2.35%) |
Sep 21, 2022 | 169.08 | 172.44 | 166.78 | 166.80 | 805,370 | -1.24(-0.74%) |
Sep 20, 2022 | 171.72 | 171.72 | 167.52 | 168.04 | 1,007,936 | -4.51(-2.61%) |
Sep 19, 2022 | 173.77 | 175.48 | 170.30 | 172.55 | 1,282,534 | -2.48(-1.42%) |
Sep 16, 2022 | 172.99 | 175.49 | 171.80 | 175.03 | 1,607,914 | +0.20(+0.11%) |
Sep 15, 2022 | 172.50 | 176.27 | 172.24 | 174.83 | 1,453,120 | +0.64(+0.37%) |
Sep 14, 2022 | 173.15 | 174.36 | 170.97 | 174.19 | 771,966 | +1.82(+1.06%) |
Sep 13, 2022 | 174.22 | 175.24 | 171.63 | 172.37 | 899,563 | -7.84(-4.35%) |
Sep 12, 2022 | 179.99 | 181.27 | 178.48 | 180.21 | 808,552 | +1.02(+0.57%) |
Sep 09, 2022 | 176.47 | 179.90 | 175.25 | 179.19 | 1,089,067 | +4.62(+2.65%) |
Sep 08, 2022 | 168.66 | 175.87 | 168.03 | 174.57 | 844,318 | +3.38(+1.97%) |
Sep 07, 2022 | 167.43 | 172.57 | 167.43 | 171.19 | 952,326 | +2.92(+1.74%) |
Sep 06, 2022 | 169.34 | 171.92 | 165.03 | 168.27 | 1,404,614 | -1.70(-1.00%) |
Sep 02, 2022 | 172.29 | 176.76 | 168.61 | 169.97 | 1,480,042 | -1.45(-0.85%) |
Sep 01, 2022 | 174.75 | 175.63 | 166.54 | 171.42 | 4,330,689 | -27.90(-14.00%) |
Aug 31, 2022 | 204.37 | 206.60 | 197.96 | 199.32 | 1,289,280 | -2.84(-1.40%) |
Aug 30, 2022 | 205.51 | 206.65 | 200.70 | 202.16 | 959,814 | -1.04(-0.51%) |
Aug 29, 2022 | 204.23 | 204.81 | 201.14 | 203.20 | 1,056,014 | -3.29(-1.59%) |
Aug 26, 2022 | 217.26 | 218.33 | 206.48 | 206.49 | 1,183,068 | -11.63(-5.33%) |
Aug 25, 2022 | 214.34 | 219.19 | 213.12 | 218.12 | 1,067,998 | +4.25(+1.99%) |
Aug 24, 2022 | 212.50 | 216.61 | 212.50 | 213.87 | 813,198 | +2.34(+1.11%) |
Aug 23, 2022 | 210.20 | 214.91 | 209.27 | 211.53 | 666,177 | -2.56(-1.20%) |
Aug 22, 2022 | 215.54 | 216.52 | 212.72 | 214.09 | 597,104 | -5.12(-2.34%) |
Aug 19, 2022 | 222.51 | 222.94 | 217.38 | 219.21 | 598,828 | -5.19(-2.31%) |
Aug 18, 2022 | 225.00 | 226.12 | 222.48 | 224.40 | 443,002 | -0.72(-0.32%) |
Aug 17, 2022 | 226.26 | 228.84 | 225.00 | 225.12 | 577,187 | -4.43(-1.93%) |
Aug 16, 2022 | 228.36 | 231.42 | 226.31 | 229.55 | 943,079 | +0.59(+0.26%) |
Aug 15, 2022 | 225.55 | 229.06 | 224.56 | 228.96 | 524,801 | +3.59(+1.59%) |
Aug 12, 2022 | 226.22 | 227.10 | 223.30 | 225.37 | 614,353 | +0.72(+0.32%) |
Aug 11, 2022 | 229.79 | 229.99 | 223.97 | 224.65 | 1,536,994 | -3.44(-1.51%) |
Aug 10, 2022 | 229.54 | 229.76 | 224.68 | 228.09 | 625,387 | +6.04(+2.72%) |
Aug 09, 2022 | 223.05 | 225.07 | 219.50 | 222.05 | 759,610 | -3.61(-1.60%) |
Aug 08, 2022 | 229.39 | 232.14 | 225.62 | 225.66 | 762,014 | -1.64(-0.72%) |
Aug 05, 2022 | 227.04 | 230.46 | 223.19 | 227.30 | 974,407 | -4.61(-1.99%) |
Aug 04, 2022 | 227.66 | 232.26 | 224.96 | 231.91 | 698,795 | +4.25(+1.87%) |
Aug 03, 2022 | 226.40 | 229.11 | 226.40 | 227.66 | 699,700 | +3.66(+1.63%) |
Aug 02, 2022 | 222.24 | 225.90 | 222.06 | 224.00 | 761,011 | -0.29(-0.13%) |
Aug 01, 2022 | 222.84 | 227.02 | 221.48 | 224.29 | 553,931 | +0.71(+0.32%) |
Jul 29, 2022 | 222.42 | 223.68 | 220.14 | 223.58 | 1,030,324 | +1.15(+0.52%) |
Jul 28, 2022 | 217.26 | 225.00 | 215.83 | 222.43 | 1,036,772 | +4.77(+2.19%) |
Jul 27, 2022 | 212.14 | 218.27 | 209.56 | 217.66 | 1,056,987 | +10.72(+5.18%) |
Jul 26, 2022 | 211.27 | 211.27 | 205.97 | 206.94 | 899,634 | -4.63(-2.19%) |
Jul 25, 2022 | 213.00 | 213.42 | 209.10 | 211.57 | 588,396 | -2.20(-1.03%) |
Jul 22, 2022 | 215.36 | 220.81 | 212.29 | 213.77 | 736,087 | -0.94(-0.44%) |
Jul 21, 2022 | 209.09 | 216.82 | 209.09 | 214.71 | 1,277,024 | +4.71(+2.24%) |
Jul 20, 2022 | 206.55 | 212.50 | 206.36 | 210.00 | 731,485 | +5.52(+2.70%) |
Jul 19, 2022 | 203.60 | 204.96 | 197.91 | 204.48 | 526,366 | +4.34(+2.17%) |
Jul 18, 2022 | 204.29 | 207.38 | 199.40 | 200.14 | 632,432 | -2.94(-1.45%) |
Jul 15, 2022 | 200.50 | 206.02 | 199.41 | 203.08 | 944,887 | +4.89(+2.47%) |
Jul 14, 2022 | 200.34 | 201.03 | 195.38 | 198.19 | 717,286 | -2.28(-1.14%) |
Jul 13, 2022 | 196.40 | 203.53 | 194.28 | 200.47 | 607,820 | -0.01(-0.00%) |
Jul 12, 2022 | 206.57 | 209.94 | 199.72 | 200.48 | 982,741 | -5.04(-2.45%) |
Jul 11, 2022 | 208.23 | 209.15 | 203.18 | 205.52 | 695,027 | -4.53(-2.16%) |
Jul 08, 2022 | 206.49 | 212.78 | 205.75 | 210.05 | 810,366 | -0.16(-0.08%) |
Jul 07, 2022 | 202.45 | 210.92 | 201.47 | 210.21 | 872,383 | +4.26(+2.07%) |
Jul 06, 2022 | 207.00 | 208.50 | 202.46 | 205.95 | 1,112,987 | -1.21(-0.58%) |
Jul 05, 2022 | 203.00 | 208.41 | 199.14 | 207.16 | 1,310,084 | +3.05(+1.49%) |