Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.45 | 168.02 | 162.81 | 163.81 | 1,305,006 | -0.82(-0.50%) |
Sep 29, 2022 | 159.20 | 164.99 | 158.63 | 164.63 | 1,103,610 | +4.25(+2.65%) |
Sep 28, 2022 | 160.04 | 161.77 | 158.01 | 160.38 | 646,116 | +2.05(+1.29%) |
Sep 27, 2022 | 163.44 | 163.44 | 157.70 | 158.33 | 966,769 | -3.33(-2.06%) |
Sep 26, 2022 | 164.65 | 165.28 | 158.87 | 161.66 | 1,046,809 | -3.14(-1.91%) |
Sep 23, 2022 | 169.87 | 170.25 | 159.78 | 164.81 | 2,502,992 | -9.33(-5.36%) |
Sep 22, 2022 | 174.24 | 175.58 | 173.07 | 174.14 | 905,974 | -0.87(-0.50%) |
Sep 21, 2022 | 180.84 | 181.46 | 174.90 | 175.00 | 822,060 | -5.39(-2.99%) |
Sep 20, 2022 | 185.17 | 185.17 | 178.63 | 180.39 | 915,036 | -6.98(-3.73%) |
Sep 19, 2022 | 189.10 | 190.23 | 185.18 | 187.38 | 841,694 | -3.47(-1.82%) |
Sep 16, 2022 | 194.09 | 194.93 | 190.81 | 190.84 | 1,430,261 | -5.56(-2.83%) |
Sep 15, 2022 | 200.34 | 202.12 | 196.09 | 196.40 | 562,826 | -4.23(-2.11%) |
Sep 14, 2022 | 202.36 | 202.60 | 199.19 | 200.63 | 506,229 | -1.63(-0.81%) |
Sep 13, 2022 | 205.71 | 207.40 | 202.04 | 202.26 | 512,512 | -6.59(-3.16%) |
Sep 12, 2022 | 207.91 | 210.49 | 207.13 | 208.85 | 780,563 | +1.68(+0.81%) |
Sep 09, 2022 | 202.31 | 207.85 | 202.31 | 207.18 | 564,137 | +5.39(+2.67%) |
Sep 08, 2022 | 198.88 | 202.81 | 198.70 | 201.79 | 464,183 | +0.89(+0.44%) |
Sep 07, 2022 | 194.70 | 201.16 | 194.58 | 200.90 | 418,970 | +6.44(+3.31%) |
Sep 06, 2022 | 196.05 | 197.23 | 193.28 | 194.46 | 406,620 | -1.29(-0.66%) |
Sep 02, 2022 | 198.51 | 200.17 | 194.46 | 195.75 | 349,290 | -1.03(-0.52%) |
Sep 01, 2022 | 196.60 | 197.56 | 195.14 | 196.78 | 581,330 | -1.14(-0.58%) |
Aug 31, 2022 | 196.37 | 199.74 | 196.37 | 197.92 | 883,540 | +2.83(+1.45%) |
Aug 30, 2022 | 195.20 | 195.77 | 193.01 | 195.09 | 363,782 | -0.02(-0.01%) |
Aug 29, 2022 | 195.77 | 196.68 | 192.79 | 195.11 | 739,955 | -2.43(-1.23%) |
Aug 26, 2022 | 206.67 | 206.67 | 197.44 | 197.54 | 324,450 | -9.00(-4.36%) |
Aug 25, 2022 | 203.44 | 206.67 | 202.22 | 206.54 | 338,203 | +4.54(+2.25%) |
Aug 24, 2022 | 199.82 | 202.62 | 198.97 | 202.00 | 309,484 | +2.69(+1.35%) |
Aug 23, 2022 | 201.55 | 201.64 | 197.86 | 199.31 | 241,470 | -2.61(-1.29%) |
Aug 22, 2022 | 203.93 | 205.07 | 201.07 | 201.91 | 399,093 | -4.37(-2.12%) |
Aug 19, 2022 | 207.86 | 208.33 | 205.98 | 206.29 | 404,252 | -2.88(-1.38%) |
Aug 18, 2022 | 209.25 | 209.51 | 206.96 | 209.17 | 320,941 | +1.17(+0.56%) |
Aug 17, 2022 | 207.26 | 208.56 | 206.42 | 208.00 | 271,704 | -0.83(-0.40%) |
Aug 16, 2022 | 208.86 | 211.01 | 207.08 | 208.82 | 288,603 | -1.46(-0.70%) |
Aug 15, 2022 | 208.77 | 210.97 | 208.15 | 210.29 | 188,247 | +0.06(+0.03%) |
Aug 12, 2022 | 207.12 | 210.42 | 206.55 | 210.23 | 274,257 | +3.63(+1.76%) |
Aug 11, 2022 | 208.47 | 210.45 | 206.41 | 206.60 | 250,364 | -0.05(-0.02%) |
Aug 10, 2022 | 208.86 | 208.95 | 206.00 | 206.65 | 364,729 | +1.28(+0.62%) |
Aug 09, 2022 | 210.61 | 211.38 | 204.73 | 205.37 | 632,687 | -4.38(-2.09%) |
Aug 08, 2022 | 209.76 | 210.34 | 207.88 | 209.76 | 740,454 | +1.42(+0.68%) |
Aug 05, 2022 | 203.35 | 208.41 | 202.35 | 208.34 | 723,135 | +3.92(+1.92%) |
Aug 04, 2022 | 198.37 | 204.84 | 196.91 | 204.42 | 998,393 | +4.90(+2.46%) |
Aug 03, 2022 | 213.77 | 214.50 | 197.09 | 199.51 | 1,353,111 | -21.07(-9.55%) |
Aug 02, 2022 | 218.56 | 223.46 | 217.32 | 220.59 | 490,450 | +1.90(+0.87%) |
Aug 01, 2022 | 219.99 | 221.11 | 217.69 | 218.69 | 440,079 | -3.09(-1.39%) |
Jul 29, 2022 | 221.31 | 223.10 | 220.07 | 221.78 | 481,165 | +0.53(+0.24%) |
Jul 28, 2022 | 218.41 | 222.24 | 216.53 | 221.25 | 460,155 | +3.52(+1.62%) |
Jul 27, 2022 | 217.33 | 219.02 | 215.69 | 217.73 | 462,428 | +2.03(+0.94%) |
Jul 26, 2022 | 214.20 | 216.09 | 212.70 | 215.69 | 274,974 | +1.37(+0.64%) |
Jul 25, 2022 | 214.20 | 214.58 | 212.75 | 214.33 | 189,973 | +0.53(+0.25%) |
Jul 22, 2022 | 217.15 | 219.59 | 212.85 | 213.79 | 278,128 | -2.14(-0.99%) |
Jul 21, 2022 | 210.84 | 216.04 | 209.45 | 215.94 | 397,416 | +6.17(+2.94%) |
Jul 20, 2022 | 209.34 | 211.47 | 207.94 | 209.76 | 265,076 | +0.45(+0.22%) |
Jul 19, 2022 | 206.46 | 209.56 | 206.44 | 209.31 | 506,496 | +4.95(+2.42%) |
Jul 18, 2022 | 205.75 | 207.27 | 203.68 | 204.36 | 441,869 | -1.31(-0.64%) |
Jul 15, 2022 | 206.40 | 207.15 | 204.43 | 205.67 | 369,701 | +2.43(+1.19%) |
Jul 14, 2022 | 201.54 | 203.69 | 199.68 | 203.24 | 466,668 | +1.35(+0.67%) |
Jul 13, 2022 | 201.50 | 204.11 | 201.13 | 201.89 | 368,629 | -2.48(-1.21%) |
Jul 12, 2022 | 204.95 | 208.71 | 203.08 | 204.37 | 704,463 | -1.13(-0.55%) |
Jul 11, 2022 | 203.40 | 206.70 | 203.40 | 205.50 | 470,742 | -0.31(-0.15%) |
Jul 08, 2022 | 203.72 | 206.90 | 203.72 | 205.81 | 426,658 | +2.16(+1.06%) |
Jul 07, 2022 | 206.94 | 207.88 | 203.42 | 203.64 | 481,456 | -3.14(-1.52%) |
Jul 06, 2022 | 205.24 | 207.95 | 203.86 | 206.78 | 670,724 | +1.63(+0.80%) |
Jul 05, 2022 | 204.70 | 205.35 | 200.13 | 205.15 | 452,924 | -2.19(-1.06%) |