Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 161.62 | 163.04 | 158.95 | 159.23 | 727,746 | -2.76(-1.71%) |
Sep 29, 2022 | 163.89 | 163.95 | 160.37 | 161.99 | 433,865 | -3.61(-2.18%) |
Sep 28, 2022 | 163.05 | 166.46 | 162.06 | 165.60 | 515,225 | +2.82(+1.73%) |
Sep 27, 2022 | 164.86 | 166.00 | 161.68 | 162.77 | 573,746 | -0.43(-0.26%) |
Sep 26, 2022 | 163.42 | 165.59 | 162.66 | 163.21 | 1,111,307 | -1.20(-0.73%) |
Sep 23, 2022 | 165.69 | 165.75 | 162.44 | 164.41 | 629,286 | -2.90(-1.73%) |
Sep 22, 2022 | 167.88 | 168.87 | 166.81 | 167.30 | 380,162 | -1.01(-0.60%) |
Sep 21, 2022 | 172.10 | 173.52 | 168.30 | 168.32 | 567,935 | -2.99(-1.74%) |
Sep 20, 2022 | 171.45 | 172.33 | 170.00 | 171.30 | 552,154 | -1.61(-0.93%) |
Sep 19, 2022 | 170.08 | 172.94 | 170.08 | 172.91 | 229,184 | +1.34(+0.78%) |
Sep 16, 2022 | 170.92 | 171.91 | 169.94 | 171.58 | 486,027 | -1.11(-0.64%) |
Sep 15, 2022 | 174.08 | 175.33 | 172.06 | 172.69 | 509,613 | -2.22(-1.27%) |
Sep 14, 2022 | 174.56 | 175.49 | 173.34 | 174.90 | 241,296 | +1.07(+0.62%) |
Sep 13, 2022 | 178.33 | 178.71 | 173.37 | 173.83 | 338,621 | -8.52(-4.67%) |
Sep 12, 2022 | 181.12 | 182.57 | 181.12 | 182.35 | 207,860 | +2.21(+1.22%) |
Sep 09, 2022 | 178.32 | 180.50 | 178.28 | 180.14 | 196,404 | +2.97(+1.68%) |
Sep 08, 2022 | 175.26 | 177.57 | 174.61 | 177.17 | 427,754 | +0.89(+0.50%) |
Sep 07, 2022 | 173.33 | 176.71 | 173.33 | 176.28 | 203,723 | +2.79(+1.61%) |
Sep 06, 2022 | 174.81 | 175.09 | 172.57 | 173.49 | 355,723 | -0.94(-0.54%) |
Sep 02, 2022 | 178.08 | 178.70 | 173.51 | 174.43 | 565,433 | -2.04(-1.16%) |
Sep 01, 2022 | 174.75 | 176.58 | 173.63 | 176.46 | 279,577 | +0.74(+0.42%) |
Aug 31, 2022 | 178.12 | 178.52 | 175.65 | 175.72 | 254,771 | -1.35(-0.76%) |
Aug 30, 2022 | 179.75 | 179.75 | 176.03 | 177.07 | 197,905 | -1.92(-1.07%) |
Aug 29, 2022 | 179.08 | 180.36 | 178.36 | 178.99 | 169,438 | -1.32(-0.73%) |
Aug 26, 2022 | 186.63 | 187.15 | 180.31 | 180.31 | 255,394 | -6.46(-3.46%) |
Aug 25, 2022 | 184.82 | 186.78 | 184.50 | 186.77 | 113,713 | +2.56(+1.39%) |
Aug 24, 2022 | 183.72 | 185.00 | 183.42 | 184.21 | 139,693 | +0.33(+0.18%) |
Aug 23, 2022 | 184.16 | 185.19 | 183.71 | 183.88 | 230,321 | -0.53(-0.29%) |
Aug 22, 2022 | 186.34 | 186.34 | 184.00 | 184.41 | 201,211 | -4.18(-2.21%) |
Aug 19, 2022 | 189.87 | 190.11 | 188.21 | 188.58 | 177,501 | -2.52(-1.32%) |
Aug 18, 2022 | 190.69 | 191.52 | 190.10 | 191.10 | 162,261 | +0.35(+0.18%) |
Aug 17, 2022 | 190.33 | 192.10 | 189.93 | 190.75 | 154,222 | -1.29(-0.67%) |
Aug 16, 2022 | 191.00 | 192.95 | 190.83 | 192.03 | 218,877 | +0.43(+0.22%) |
Aug 15, 2022 | 189.56 | 191.81 | 189.56 | 191.61 | 188,445 | +1.03(+0.54%) |
Aug 12, 2022 | 188.40 | 190.58 | 187.75 | 190.57 | 263,434 | +3.25(+1.73%) |
Aug 11, 2022 | 188.85 | 189.62 | 187.00 | 187.32 | 190,629 | -0.27(-0.15%) |
Aug 10, 2022 | 186.95 | 187.66 | 186.10 | 187.60 | 233,402 | +3.95(+2.15%) |
Aug 09, 2022 | 183.99 | 184.19 | 183.20 | 183.65 | 259,236 | -0.65(-0.35%) |
Aug 08, 2022 | 185.50 | 186.72 | 183.72 | 184.30 | 310,255 | -0.40(-0.22%) |
Aug 05, 2022 | 183.34 | 185.26 | 183.29 | 184.70 | 190,999 | -0.68(-0.37%) |
Aug 04, 2022 | 185.55 | 185.94 | 184.46 | 185.38 | 178,119 | -0.25(-0.14%) |
Aug 03, 2022 | 183.11 | 186.07 | 183.08 | 185.63 | 207,261 | +3.55(+1.95%) |
Aug 02, 2022 | 182.67 | 184.29 | 181.69 | 182.08 | 242,741 | -1.35(-0.73%) |
Aug 01, 2022 | 182.84 | 184.96 | 182.52 | 183.43 | 289,133 | -0.56(-0.30%) |
Jul 29, 2022 | 181.96 | 184.46 | 181.58 | 183.99 | 223,487 | +3.11(+1.72%) |
Jul 28, 2022 | 179.31 | 181.38 | 177.54 | 180.87 | 223,647 | +1.70(+0.95%) |
Jul 27, 2022 | 175.81 | 179.86 | 175.81 | 179.18 | 441,033 | +5.20(+2.99%) |
Jul 26, 2022 | 175.52 | 175.63 | 173.63 | 173.98 | 241,138 | -2.55(-1.44%) |
Jul 25, 2022 | 176.90 | 177.08 | 175.60 | 176.52 | 286,921 | -0.14(-0.08%) |
Jul 22, 2022 | 178.49 | 178.97 | 175.60 | 176.66 | 1,462,382 | -1.89(-1.06%) |
Jul 21, 2022 | 176.66 | 178.61 | 175.34 | 178.55 | 324,731 | +1.92(+1.09%) |
Jul 20, 2022 | 175.60 | 177.44 | 175.04 | 176.63 | 244,117 | +1.16(+0.66%) |
Jul 19, 2022 | 172.81 | 175.65 | 172.27 | 175.47 | 273,962 | +4.38(+2.56%) |
Jul 18, 2022 | 174.12 | 174.40 | 170.47 | 171.09 | 361,685 | -1.47(-0.85%) |
Jul 15, 2022 | 171.43 | 172.62 | 170.81 | 172.56 | 290,012 | +3.11(+1.84%) |
Jul 14, 2022 | 167.36 | 169.65 | 166.07 | 169.45 | 311,613 | -0.07(-0.04%) |
Jul 13, 2022 | 167.79 | 170.77 | 167.57 | 169.52 | 286,858 | -0.80(-0.47%) |
Jul 12, 2022 | 171.85 | 172.73 | 169.49 | 170.32 | 222,476 | -1.53(-0.89%) |
Jul 11, 2022 | 172.90 | 173.21 | 171.55 | 171.85 | 219,966 | -2.25(-1.29%) |
Jul 08, 2022 | 173.12 | 174.87 | 172.68 | 174.10 | 240,962 | +0.03(+0.02%) |
Jul 07, 2022 | 171.97 | 174.41 | 171.97 | 174.07 | 196,888 | +2.63(+1.54%) |
Jul 06, 2022 | 170.75 | 172.55 | 169.81 | 171.44 | 225,295 | +0.74(+0.43%) |
Jul 05, 2022 | 167.50 | 170.77 | 166.52 | 170.70 | 239,172 | +0.88(+0.52%) |