Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 191.15 | 193.91 | 186.60 | 187.11 | 447,519 | -3.95(-2.07%) |
Sep 29, 2022 | 187.50 | 191.31 | 186.30 | 191.06 | 469,459 | +2.29(+1.21%) |
Sep 28, 2022 | 184.52 | 190.19 | 180.98 | 188.77 | 469,146 | +7.81(+4.32%) |
Sep 27, 2022 | 181.86 | 182.32 | 176.92 | 180.96 | 507,796 | +1.63(+0.91%) |
Sep 26, 2022 | 180.99 | 183.38 | 177.03 | 179.33 | 441,114 | -1.91(-1.05%) |
Sep 23, 2022 | 189.65 | 189.92 | 177.63 | 181.24 | 796,909 | -8.70(-4.58%) |
Sep 22, 2022 | 204.12 | 204.12 | 184.87 | 189.94 | 862,211 | -16.55(-8.01%) |
Sep 21, 2022 | 215.54 | 218.44 | 206.27 | 206.49 | 436,302 | -8.38(-3.90%) |
Sep 20, 2022 | 221.85 | 224.01 | 210.00 | 214.87 | 515,987 | -10.33(-4.59%) |
Sep 19, 2022 | 218.39 | 226.25 | 216.32 | 225.20 | 531,811 | +3.88(+1.75%) |
Sep 16, 2022 | 229.80 | 229.95 | 216.18 | 221.32 | 692,267 | -10.90(-4.69%) |
Sep 15, 2022 | 224.70 | 235.06 | 224.70 | 232.22 | 419,875 | +5.19(+2.29%) |
Sep 14, 2022 | 223.97 | 231.34 | 222.79 | 227.03 | 422,831 | +4.25(+1.91%) |
Sep 13, 2022 | 224.23 | 225.01 | 221.34 | 222.78 | 267,294 | -9.68(-4.16%) |
Sep 12, 2022 | 231.90 | 233.49 | 229.98 | 232.46 | 315,442 | -1.11(-0.48%) |
Sep 09, 2022 | 226.80 | 234.30 | 225.31 | 233.57 | 305,392 | +6.39(+2.81%) |
Sep 08, 2022 | 219.42 | 227.24 | 219.42 | 227.18 | 295,832 | +4.81(+2.16%) |
Sep 07, 2022 | 212.79 | 224.04 | 212.53 | 222.37 | 451,109 | +9.60(+4.51%) |
Sep 06, 2022 | 210.11 | 214.30 | 208.17 | 212.77 | 241,353 | +2.43(+1.16%) |
Sep 02, 2022 | 216.21 | 216.21 | 208.01 | 210.34 | 333,363 | -3.44(-1.61%) |
Sep 01, 2022 | 216.77 | 226.72 | 211.93 | 213.78 | 555,646 | -5.59(-2.55%) |
Aug 31, 2022 | 222.72 | 223.41 | 214.20 | 219.37 | 283,996 | -0.34(-0.15%) |
Aug 30, 2022 | 223.47 | 223.47 | 216.88 | 219.71 | 276,891 | -1.23(-0.56%) |
Aug 29, 2022 | 223.23 | 226.17 | 220.42 | 220.94 | 305,999 | -6.21(-2.73%) |
Aug 26, 2022 | 235.75 | 237.03 | 226.09 | 227.15 | 249,408 | -10.50(-4.42%) |
Aug 25, 2022 | 231.46 | 238.19 | 228.62 | 237.65 | 392,646 | +7.79(+3.39%) |
Aug 24, 2022 | 225.05 | 230.53 | 224.65 | 229.86 | 370,493 | +5.85(+2.61%) |
Aug 23, 2022 | 224.16 | 225.00 | 220.47 | 224.01 | 399,261 | -1.72(-0.76%) |
Aug 22, 2022 | 232.95 | 236.05 | 225.52 | 225.73 | 493,960 | -12.02(-5.06%) |
Aug 19, 2022 | 239.22 | 241.82 | 235.82 | 237.75 | 290,511 | -3.46(-1.43%) |
Aug 18, 2022 | 248.96 | 249.74 | 240.61 | 241.21 | 331,421 | -7.29(-2.93%) |
Aug 17, 2022 | 248.81 | 251.83 | 244.03 | 248.50 | 393,818 | -3.89(-1.54%) |
Aug 16, 2022 | 254.80 | 254.80 | 248.16 | 252.39 | 413,655 | -3.34(-1.31%) |
Aug 15, 2022 | 251.00 | 258.22 | 250.26 | 255.73 | 454,530 | +4.38(+1.74%) |
Aug 12, 2022 | 248.00 | 251.64 | 243.08 | 251.35 | 457,154 | +4.86(+1.97%) |
Aug 11, 2022 | 257.55 | 262.26 | 244.40 | 246.49 | 1,489,918 | -9.72(-3.79%) |
Aug 10, 2022 | 249.90 | 256.40 | 248.28 | 256.21 | 444,265 | +11.36(+4.64%) |
Aug 09, 2022 | 246.87 | 254.60 | 243.63 | 244.85 | 623,935 | -5.61(-2.24%) |
Aug 08, 2022 | 246.41 | 255.85 | 245.90 | 250.46 | 650,180 | +4.19(+1.70%) |
Aug 05, 2022 | 238.28 | 248.39 | 236.28 | 246.27 | 968,273 | +2.97(+1.22%) |
Aug 04, 2022 | 240.63 | 246.44 | 239.59 | 243.30 | 540,466 | +2.90(+1.21%) |
Aug 03, 2022 | 242.00 | 244.23 | 237.29 | 240.40 | 1,130,387 | +3.02(+1.27%) |
Aug 02, 2022 | 212.66 | 244.49 | 212.37 | 237.38 | 1,850,850 | +24.82(+11.68%) |
Aug 01, 2022 | 212.99 | 220.25 | 211.32 | 212.56 | 802,327 | -0.80(-0.37%) |
Jul 29, 2022 | 212.81 | 215.38 | 211.92 | 213.36 | 387,862 | +0.26(+0.12%) |
Jul 28, 2022 | 208.03 | 214.04 | 205.28 | 213.10 | 602,602 | +7.39(+3.59%) |
Jul 27, 2022 | 202.18 | 207.87 | 201.89 | 205.71 | 445,003 | +3.72(+1.84%) |
Jul 26, 2022 | 196.37 | 203.25 | 196.11 | 201.99 | 541,715 | +4.92(+2.50%) |
Jul 25, 2022 | 199.85 | 204.40 | 194.38 | 197.07 | 547,824 | -4.67(-2.31%) |
Jul 22, 2022 | 204.22 | 205.22 | 199.06 | 201.74 | 675,910 | -1.90(-0.93%) |
Jul 21, 2022 | 184.00 | 205.31 | 184.00 | 203.64 | 1,890,945 | +26.94(+15.25%) |
Jul 20, 2022 | 172.61 | 177.03 | 169.74 | 176.70 | 532,458 | +8.63(+5.13%) |
Jul 19, 2022 | 163.48 | 168.19 | 160.64 | 168.07 | 259,969 | +7.65(+4.77%) |
Jul 18, 2022 | 168.12 | 168.16 | 159.96 | 160.42 | 388,677 | -6.36(-3.81%) |
Jul 15, 2022 | 165.03 | 167.97 | 161.33 | 166.78 | 241,338 | +4.03(+2.48%) |
Jul 14, 2022 | 164.41 | 164.41 | 159.75 | 162.75 | 444,250 | -2.92(-1.76%) |
Jul 13, 2022 | 157.90 | 166.58 | 157.33 | 165.67 | 970,936 | +3.73(+2.30%) |
Jul 12, 2022 | 171.69 | 173.06 | 160.69 | 161.94 | 311,330 | -10.68(-6.19%) |
Jul 11, 2022 | 174.76 | 174.76 | 170.50 | 172.62 | 188,590 | -2.88(-1.64%) |
Jul 08, 2022 | 173.71 | 177.70 | 172.32 | 175.50 | 243,670 | -0.30(-0.17%) |
Jul 07, 2022 | 167.42 | 176.00 | 167.42 | 175.80 | 479,327 | +7.35(+4.36%) |
Jul 06, 2022 | 169.03 | 170.86 | 168.07 | 168.45 | 307,405 | +0.77(+0.46%) |
Jul 05, 2022 | 164.97 | 167.81 | 163.29 | 167.68 | 338,293 | +1.16(+0.70%) |