Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 203.79 | 206.92 | 200.88 | 200.88 | 17,229 | -3.99(-1.95%) |
Sep 29, 2022 | 205.29 | 207.07 | 203.91 | 204.87 | 27,225 | +4.83(+2.42%) |
Sep 28, 2022 | 195.79 | 201.00 | 195.14 | 200.04 | 10,990 | +7.52(+3.91%) |
Sep 27, 2022 | 192.11 | 196.77 | 192.11 | 192.51 | 15,516 | +3.69(+1.96%) |
Sep 26, 2022 | 191.00 | 192.85 | 188.11 | 188.82 | 15,473 | -2.47(-1.29%) |
Sep 23, 2022 | 196.59 | 196.59 | 189.35 | 191.29 | 16,234 | -9.35(-4.66%) |
Sep 22, 2022 | 201.99 | 202.73 | 200.64 | 200.64 | 10,951 | +1.79(+0.90%) |
Sep 21, 2022 | 203.07 | 203.07 | 195.00 | 198.85 | 11,284 | -1.90(-0.95%) |
Sep 20, 2022 | 196.03 | 200.93 | 195.65 | 200.75 | 27,695 | -4.78(-2.33%) |
Sep 19, 2022 | 195.17 | 206.89 | 195.17 | 205.53 | 18,464 | +8.96(+4.56%) |
Sep 16, 2022 | 194.77 | 196.75 | 194.03 | 196.57 | 9,414 | -1.84(-0.93%) |
Sep 15, 2022 | 199.22 | 201.28 | 196.58 | 198.41 | 24,301 | -1.57(-0.78%) |
Sep 14, 2022 | 195.89 | 201.47 | 195.89 | 199.98 | 10,768 | +5.16(+2.65%) |
Sep 13, 2022 | 198.88 | 203.46 | 193.17 | 194.82 | 31,142 | -16.18(-7.67%) |
Sep 12, 2022 | 208.17 | 211.46 | 206.53 | 211.00 | 38,047 | +9.64(+4.79%) |
Sep 09, 2022 | 200.96 | 202.19 | 199.16 | 201.36 | 14,596 | +2.77(+1.40%) |
Sep 08, 2022 | 193.12 | 201.80 | 193.12 | 198.59 | 24,893 | +9.46(+5.00%) |
Sep 07, 2022 | 185.07 | 190.00 | 185.07 | 189.13 | 7,250 | +4.78(+2.59%) |
Sep 06, 2022 | 186.98 | 186.98 | 180.41 | 184.35 | 18,357 | -2.78(-1.48%) |
Sep 02, 2022 | 186.81 | 188.58 | 185.98 | 187.13 | 9,250 | +1.34(+0.72%) |
Sep 01, 2022 | 189.53 | 189.53 | 184.88 | 185.79 | 32,290 | -6.86(-3.56%) |
Aug 31, 2022 | 192.13 | 193.00 | 191.45 | 192.65 | 4,862 | -0.61(-0.32%) |
Aug 30, 2022 | 195.41 | 196.01 | 192.13 | 193.26 | 8,749 | -5.65(-2.84%) |
Aug 29, 2022 | 195.98 | 199.00 | 195.98 | 198.91 | 19,438 | +3.07(+1.57%) |
Aug 26, 2022 | 201.08 | 203.75 | 194.41 | 195.84 | 18,173 | -3.49(-1.75%) |
Aug 25, 2022 | 193.57 | 200.70 | 193.57 | 199.34 | 17,005 | +10.14(+5.36%) |
Aug 24, 2022 | 185.99 | 189.56 | 185.99 | 189.20 | 9,032 | +5.54(+3.02%) |
Aug 23, 2022 | 184.01 | 186.29 | 183.44 | 183.66 | 24,541 | -0.77(-0.42%) |
Aug 22, 2022 | 187.89 | 187.89 | 182.00 | 184.43 | 43,692 | -12.65(-6.42%) |
Aug 19, 2022 | 197.92 | 197.92 | 195.02 | 197.08 | 12,190 | -2.92(-1.46%) |
Aug 18, 2022 | 200.19 | 200.56 | 198.57 | 200.00 | 6,889 | +1.24(+0.62%) |
Aug 17, 2022 | 199.15 | 199.56 | 197.94 | 198.76 | 7,860 | -0.74(-0.37%) |
Aug 16, 2022 | 196.44 | 200.19 | 196.44 | 199.50 | 9,056 | -0.50(-0.25%) |
Aug 15, 2022 | 199.02 | 202.60 | 197.21 | 200.00 | 22,209 | -5.25(-2.56%) |
Aug 12, 2022 | 209.31 | 209.60 | 204.64 | 205.25 | 18,171 | -5.81(-2.75%) |
Aug 11, 2022 | 211.25 | 212.80 | 210.18 | 211.05 | 12,794 | +3.21(+1.55%) |
Aug 10, 2022 | 206.90 | 209.06 | 206.90 | 207.84 | 16,074 | +2.19(+1.06%) |
Aug 09, 2022 | 207.08 | 209.50 | 205.20 | 205.65 | 19,515 | -1.77(-0.85%) |
Aug 08, 2022 | 205.18 | 209.05 | 205.18 | 207.42 | 32,487 | +9.78(+4.95%) |
Aug 05, 2022 | 194.79 | 199.62 | 194.79 | 197.64 | 17,424 | +5.44(+2.83%) |
Aug 04, 2022 | 193.08 | 194.91 | 191.54 | 192.19 | 31,062 | +4.84(+2.58%) |
Aug 03, 2022 | 187.67 | 188.00 | 184.88 | 187.36 | 15,458 | -3.14(-1.65%) |
Aug 02, 2022 | 203.00 | 203.00 | 187.78 | 190.50 | 29,912 | -12.84(-6.32%) |
Aug 01, 2022 | 201.50 | 206.06 | 201.37 | 203.34 | 43,058 | +6.58(+3.35%) |
Jul 29, 2022 | 195.18 | 198.52 | 193.99 | 196.76 | 27,422 | +3.33(+1.72%) |
Jul 28, 2022 | 193.00 | 194.16 | 192.00 | 193.43 | 16,646 | +4.95(+2.62%) |
Jul 27, 2022 | 188.05 | 189.43 | 186.00 | 188.48 | 14,046 | +1.76(+0.94%) |
Jul 26, 2022 | 184.49 | 186.75 | 183.38 | 186.72 | 15,492 | +0.51(+0.27%) |
Jul 25, 2022 | 188.26 | 188.26 | 186.10 | 186.21 | 6,331 | -2.06(-1.09%) |
Jul 22, 2022 | 181.37 | 190.26 | 181.37 | 188.27 | 38,697 | +13.16(+7.51%) |
Jul 21, 2022 | 172.61 | 175.20 | 171.35 | 175.11 | 11,171 | +2.11(+1.22%) |
Jul 20, 2022 | 172.80 | 174.85 | 172.00 | 173.00 | 19,183 | -0.39(-0.22%) |
Jul 19, 2022 | 174.46 | 175.37 | 172.13 | 173.39 | 11,032 | +2.19(+1.28%) |
Jul 18, 2022 | 173.39 | 174.30 | 170.82 | 171.19 | 18,244 | +0.17(+0.10%) |
Jul 15, 2022 | 172.16 | 172.18 | 170.00 | 171.02 | 26,748 | -6.92(-3.89%) |
Jul 14, 2022 | 177.01 | 178.64 | 174.22 | 177.94 | 20,897 | -5.75(-3.13%) |
Jul 13, 2022 | 184.85 | 185.44 | 181.13 | 183.69 | 14,333 | -4.50(-2.39%) |
Jul 12, 2022 | 196.20 | 197.89 | 187.41 | 188.19 | 23,015 | -9.99(-5.04%) |
Jul 11, 2022 | 202.56 | 202.88 | 197.01 | 198.18 | 25,153 | -2.07(-1.03%) |
Jul 08, 2022 | 192.70 | 201.41 | 192.45 | 200.25 | 65,565 | +14.39(+7.74%) |
Jul 07, 2022 | 183.08 | 186.80 | 182.87 | 185.86 | 35,833 | +7.73(+4.34%) |
Jul 06, 2022 | 180.90 | 183.32 | 176.85 | 178.13 | 15,367 | -1.37(-0.76%) |
Jul 05, 2022 | 176.49 | 179.91 | 176.49 | 179.50 | 13,037 | -1.59(-0.88%) |