Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 177.17 | 179.98 | 174.74 | 174.80 | 9,626,829 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.31 | 175.86 | 177.17 | 9,253,530 | +0.87(+0.49%) |
Sep 28, 2022 | 174.41 | 177.21 | 172.02 | 176.30 | 9,945,194 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.01 | 9,966,347 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,827 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,256 | -1.80(-0.99%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,677 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,223 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,690 | -1.04(-0.55%) |
Sep 19, 2022 | 188.51 | 190.88 | 187.65 | 190.03 | 10,298,249 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,595 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.09 | 191.41 | 192.23 | 6,198,712 | -3.97(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,182 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.20 | 195.68 | 196.47 | 5,302,021 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.86 | 201.66 | 203.31 | 3,874,349 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,984 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,080 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.05 | 197.20 | 4,161,762 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,107 | +0.86(+0.44%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,221 | -2.33(-1.18%) |
Sep 01, 2022 | 195.53 | 197.21 | 193.50 | 196.92 | 5,699,771 | +1.40(+0.72%) |
Aug 31, 2022 | 197.77 | 199.90 | 195.45 | 195.52 | 6,665,497 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,982,020 | -0.93(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,330 | -0.55(-0.28%) |
Aug 26, 2022 | 206.40 | 206.88 | 199.45 | 199.63 | 5,142,818 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,138 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.37 | 203.35 | 4,298,754 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,292 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,258 | -4.14(-1.98%) |
Aug 19, 2022 | 210.67 | 211.78 | 208.98 | 209.40 | 4,247,100 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.79 | 4,615,574 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,982,011 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.72 | 213.66 | 7,094,071 | +0.71(+0.33%) |
Aug 15, 2022 | 206.99 | 213.26 | 206.99 | 212.95 | 5,382,497 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,933 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,740 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,462 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,700 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,342 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.75 | 212.03 | 5,654,381 | +2.36(+1.12%) |
Aug 04, 2022 | 206.78 | 211.06 | 204.84 | 209.67 | 6,912,385 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,692,014 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,562 | -5.01(-2.41%) |
Aug 01, 2022 | 204.74 | 210.18 | 203.87 | 207.60 | 8,173,373 | -0.74(-0.35%) |
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,428 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,088 | +0.87(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.72 | 17,752,046 | -1.99(-0.95%) |
Jul 26, 2022 | 210.04 | 211.32 | 207.98 | 208.71 | 6,241,887 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.85 | 210.46 | 4,435,092 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,353 | -2.45(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.94 | 212.34 | 4,888,036 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.57 | 4,540,835 | -0.28(-0.14%) |
Jul 19, 2022 | 204.51 | 210.30 | 204.20 | 209.86 | 5,015,971 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.96 | 203.52 | 4,732,893 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.49 | 206.30 | 7,376,971 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,790 | +1.73(+0.86%) |
Jul 13, 2022 | 196.86 | 201.91 | 195.95 | 200.52 | 7,734,939 | -0.66(-0.33%) |
Jul 12, 2022 | 199.63 | 204.42 | 199.15 | 201.18 | 6,902,289 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,396 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.89 | 199.95 | 3,687,365 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,279 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,684 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,078 | +1.34(+0.68%) |