Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 163.76 | 165.96 | 163.40 | 164.16 | 401,980 | -0.13(-0.08%) |
Sep 29, 2022 | 163.33 | 164.56 | 161.89 | 164.28 | 392,584 | +1.04(+0.64%) |
Sep 28, 2022 | 158.95 | 163.86 | 158.06 | 163.24 | 468,205 | +1.73(+1.07%) |
Sep 27, 2022 | 163.26 | 164.19 | 160.66 | 161.51 | 447,760 | +0.11(+0.07%) |
Sep 26, 2022 | 160.91 | 163.27 | 160.27 | 161.40 | 453,766 | +0.07(+0.04%) |
Sep 23, 2022 | 163.00 | 163.22 | 159.99 | 161.34 | 338,103 | -4.87(-2.93%) |
Sep 22, 2022 | 168.72 | 168.79 | 165.66 | 166.21 | 312,585 | -1.48(-0.88%) |
Sep 21, 2022 | 168.28 | 170.59 | 167.69 | 167.69 | 374,506 | +0.15(+0.09%) |
Sep 20, 2022 | 168.63 | 168.64 | 166.36 | 167.54 | 296,633 | -1.62(-0.96%) |
Sep 19, 2022 | 167.24 | 169.19 | 166.90 | 169.17 | 190,586 | +1.04(+0.62%) |
Sep 16, 2022 | 167.73 | 168.67 | 167.34 | 168.12 | 406,547 | -0.30(-0.18%) |
Sep 15, 2022 | 168.54 | 170.07 | 168.02 | 168.42 | 449,988 | -1.79(-1.05%) |
Sep 14, 2022 | 170.24 | 171.51 | 169.19 | 170.21 | 497,677 | +0.45(+0.26%) |
Sep 13, 2022 | 172.84 | 173.78 | 169.50 | 169.77 | 275,017 | -5.28(-3.02%) |
Sep 12, 2022 | 174.59 | 175.45 | 174.45 | 175.04 | 264,960 | +2.77(+1.60%) |
Sep 09, 2022 | 171.77 | 172.66 | 171.04 | 172.28 | 236,768 | +2.32(+1.37%) |
Sep 08, 2022 | 167.82 | 170.30 | 167.47 | 169.96 | 272,082 | +0.23(+0.14%) |
Sep 07, 2022 | 167.05 | 169.81 | 167.05 | 169.73 | 192,760 | +1.17(+0.69%) |
Sep 06, 2022 | 169.79 | 170.84 | 168.15 | 168.56 | 331,194 | +0.50(+0.30%) |
Sep 02, 2022 | 170.48 | 171.47 | 167.35 | 168.06 | 348,275 | -1.76(-1.04%) |
Sep 01, 2022 | 169.11 | 169.95 | 167.61 | 169.81 | 277,153 | -0.71(-0.41%) |
Aug 31, 2022 | 172.15 | 172.77 | 170.52 | 170.52 | 274,831 | -2.33(-1.35%) |
Aug 30, 2022 | 175.04 | 175.25 | 172.31 | 172.85 | 278,835 | -0.46(-0.27%) |
Aug 29, 2022 | 172.64 | 174.60 | 172.39 | 173.31 | 258,095 | -0.29(-0.17%) |
Aug 26, 2022 | 178.60 | 178.94 | 173.48 | 173.60 | 472,811 | -4.17(-2.34%) |
Aug 25, 2022 | 178.09 | 178.52 | 177.03 | 177.77 | 530,926 | +0.95(+0.53%) |
Aug 24, 2022 | 175.72 | 177.65 | 175.60 | 176.82 | 254,608 | +0.17(+0.10%) |
Aug 23, 2022 | 175.69 | 177.12 | 175.32 | 176.65 | 214,487 | -0.80(-0.45%) |
Aug 22, 2022 | 178.86 | 179.44 | 177.03 | 177.46 | 319,113 | -2.34(-1.30%) |
Aug 19, 2022 | 179.88 | 180.98 | 179.43 | 179.80 | 229,818 | -0.56(-0.31%) |
Aug 18, 2022 | 180.16 | 180.87 | 179.54 | 180.36 | 267,432 | -0.42(-0.23%) |
Aug 17, 2022 | 181.55 | 181.84 | 180.29 | 180.78 | 287,936 | -0.40(-0.22%) |
Aug 16, 2022 | 180.44 | 181.30 | 179.52 | 181.18 | 372,043 | +0.42(+0.23%) |
Aug 15, 2022 | 181.13 | 181.26 | 180.12 | 180.76 | 234,767 | +0.16(+0.09%) |
Aug 12, 2022 | 179.65 | 180.71 | 179.37 | 180.60 | 421,836 | +1.04(+0.58%) |
Aug 11, 2022 | 180.15 | 181.48 | 179.16 | 179.56 | 307,471 | -2.97(-1.63%) |
Aug 10, 2022 | 182.40 | 182.94 | 181.88 | 182.53 | 245,512 | +3.12(+1.74%) |
Aug 09, 2022 | 180.30 | 180.71 | 179.23 | 179.41 | 252,406 | -0.55(-0.31%) |
Aug 08, 2022 | 181.20 | 182.17 | 179.62 | 179.96 | 245,302 | -0.08(-0.04%) |
Aug 05, 2022 | 179.56 | 180.22 | 178.27 | 180.04 | 370,900 | -1.56(-0.86%) |
Aug 04, 2022 | 180.63 | 181.97 | 180.50 | 181.59 | 204,782 | -0.62(-0.34%) |
Aug 03, 2022 | 180.02 | 182.46 | 179.25 | 182.22 | 383,935 | +1.41(+0.78%) |
Aug 02, 2022 | 182.15 | 182.47 | 180.67 | 180.81 | 255,687 | -2.91(-1.58%) |
Aug 01, 2022 | 183.27 | 185.46 | 183.27 | 183.72 | 332,840 | +0.78(+0.43%) |
Jul 29, 2022 | 180.52 | 182.97 | 180.43 | 182.93 | 382,243 | +0.92(+0.50%) |
Jul 28, 2022 | 179.47 | 182.10 | 178.52 | 182.01 | 456,663 | +4.64(+2.62%) |
Jul 27, 2022 | 175.30 | 177.62 | 173.99 | 177.37 | 539,247 | +4.41(+2.55%) |
Jul 26, 2022 | 172.50 | 173.35 | 172.11 | 172.96 | 232,122 | +0.53(+0.31%) |
Jul 25, 2022 | 172.36 | 172.56 | 171.50 | 172.43 | 243,635 | +1.30(+0.76%) |
Jul 22, 2022 | 171.17 | 172.46 | 170.43 | 171.13 | 243,530 | +0.46(+0.27%) |
Jul 21, 2022 | 169.13 | 170.84 | 168.75 | 170.67 | 328,812 | +2.71(+1.62%) |
Jul 20, 2022 | 169.26 | 169.50 | 167.60 | 167.96 | 240,837 | -2.80(-1.64%) |
Jul 19, 2022 | 168.98 | 170.82 | 168.82 | 170.76 | 1,847,044 | +4.54(+2.73%) |
Jul 18, 2022 | 169.29 | 169.40 | 165.96 | 166.22 | 577,151 | -0.78(-0.47%) |
Jul 15, 2022 | 166.28 | 167.49 | 165.31 | 167.00 | 376,071 | +2.25(+1.36%) |
Jul 14, 2022 | 163.83 | 165.12 | 162.79 | 164.75 | 524,791 | -1.39(-0.83%) |
Jul 13, 2022 | 164.74 | 167.36 | 164.45 | 166.14 | 439,851 | +1.96(+1.19%) |
Jul 12, 2022 | 163.46 | 165.57 | 163.31 | 164.18 | 302,576 | +1.05(+0.64%) |
Jul 11, 2022 | 163.28 | 164.05 | 162.53 | 163.13 | 282,289 | -1.03(-0.63%) |
Jul 08, 2022 | 163.10 | 164.74 | 163.10 | 164.16 | 513,855 | +0.14(+0.09%) |
Jul 07, 2022 | 163.00 | 164.06 | 163.00 | 164.02 | 533,438 | -1.85(-1.12%) |
Jul 06, 2022 | 166.27 | 167.12 | 165.17 | 165.87 | 505,631 | +1.75(+1.07%) |
Jul 05, 2022 | 161.78 | 164.18 | 160.90 | 164.12 | 647,282 | -0.87(-0.53%) |