Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 176.84 | 179.65 | 174.42 | 174.48 | 9,644,645 | -2.37(-1.34%) |
Sep 29, 2022 | 175.63 | 178.98 | 175.53 | 176.84 | 9,270,656 | +0.86(+0.49%) |
Sep 28, 2022 | 174.09 | 176.88 | 171.71 | 175.98 | 9,963,599 | +1.29(+0.74%) |
Sep 27, 2022 | 179.25 | 181.55 | 173.86 | 174.69 | 9,984,792 | -2.67(-1.51%) |
Sep 26, 2022 | 179.77 | 181.20 | 176.69 | 177.36 | 10,094,474 | -3.31(-1.83%) |
Sep 23, 2022 | 180.19 | 181.28 | 178.97 | 180.67 | 10,951,486 | -1.80(-0.98%) |
Sep 22, 2022 | 183.02 | 183.87 | 181.36 | 182.47 | 6,724,098 | -1.21(-0.66%) |
Sep 21, 2022 | 189.09 | 189.64 | 183.66 | 183.68 | 6,825,832 | -4.96(-2.63%) |
Sep 20, 2022 | 187.69 | 189.58 | 186.89 | 188.64 | 5,387,642 | -1.04(-0.55%) |
Sep 19, 2022 | 188.17 | 190.52 | 187.30 | 189.68 | 10,317,307 | -0.17(-0.09%) |
Sep 16, 2022 | 186.82 | 190.36 | 184.86 | 189.85 | 9,569,272 | -2.03(-1.06%) |
Sep 15, 2022 | 194.55 | 196.73 | 191.05 | 191.88 | 6,210,184 | -3.97(-2.03%) |
Sep 14, 2022 | 196.43 | 197.29 | 194.52 | 195.85 | 4,717,897 | -0.25(-0.13%) |
Sep 13, 2022 | 198.44 | 199.83 | 195.32 | 196.10 | 5,311,833 | -6.84(-3.37%) |
Sep 12, 2022 | 202.81 | 203.49 | 201.29 | 202.94 | 3,881,519 | +1.41(+0.70%) |
Sep 09, 2022 | 198.46 | 202.71 | 197.75 | 201.53 | 4,975,174 | +4.41(+2.24%) |
Sep 08, 2022 | 193.87 | 197.52 | 193.44 | 197.12 | 4,457,314 | +0.28(+0.14%) |
Sep 07, 2022 | 195.16 | 197.54 | 193.70 | 196.84 | 4,169,464 | +1.75(+0.90%) |
Sep 06, 2022 | 194.36 | 196.47 | 192.89 | 195.09 | 4,630,661 | +0.86(+0.44%) |
Sep 02, 2022 | 198.82 | 198.86 | 193.33 | 194.23 | 4,600,720 | -2.33(-1.18%) |
Sep 01, 2022 | 195.17 | 196.85 | 193.15 | 196.55 | 5,710,320 | +1.40(+0.71%) |
Aug 31, 2022 | 197.41 | 199.53 | 195.09 | 195.16 | 6,677,833 | -2.62(-1.33%) |
Aug 30, 2022 | 200.28 | 200.76 | 196.63 | 197.78 | 3,989,389 | -0.93(-0.47%) |
Aug 29, 2022 | 197.65 | 200.31 | 197.03 | 198.72 | 4,557,749 | -0.55(-0.28%) |
Aug 26, 2022 | 206.02 | 206.50 | 199.08 | 199.26 | 5,152,336 | -6.81(-3.30%) |
Aug 25, 2022 | 203.68 | 206.16 | 202.81 | 206.07 | 4,576,592 | +3.09(+1.52%) |
Aug 24, 2022 | 202.94 | 204.63 | 202.00 | 202.98 | 4,306,709 | -0.13(-0.06%) |
Aug 23, 2022 | 204.28 | 205.56 | 202.84 | 203.10 | 3,588,922 | -1.78(-0.87%) |
Aug 22, 2022 | 206.19 | 207.47 | 204.48 | 204.88 | 5,232,924 | -4.13(-1.98%) |
Aug 19, 2022 | 210.28 | 211.38 | 208.59 | 209.02 | 4,254,960 | -2.39(-1.13%) |
Aug 18, 2022 | 210.05 | 212.14 | 208.63 | 211.40 | 4,624,116 | +0.72(+0.34%) |
Aug 17, 2022 | 211.16 | 212.32 | 208.95 | 210.69 | 4,991,231 | -2.57(-1.21%) |
Aug 16, 2022 | 210.72 | 213.72 | 208.34 | 213.26 | 7,107,200 | +0.71(+0.33%) |
Aug 15, 2022 | 206.61 | 212.87 | 206.61 | 212.55 | 5,392,458 | +5.00(+2.41%) |
Aug 12, 2022 | 209.19 | 209.36 | 206.35 | 207.55 | 6,561,053 | +0.25(+0.12%) |
Aug 11, 2022 | 209.48 | 209.69 | 206.83 | 207.31 | 6,760,228 | -0.63(-0.30%) |
Aug 10, 2022 | 210.62 | 210.63 | 207.17 | 207.94 | 5,861,289 | +1.80(+0.88%) |
Aug 09, 2022 | 207.84 | 209.26 | 205.64 | 206.14 | 4,688,360 | -3.00(-1.43%) |
Aug 08, 2022 | 211.01 | 212.38 | 207.89 | 209.14 | 4,167,039 | -2.50(-1.18%) |
Aug 05, 2022 | 206.58 | 211.72 | 206.37 | 211.64 | 5,664,845 | +2.35(+1.12%) |
Aug 04, 2022 | 206.40 | 210.67 | 204.46 | 209.28 | 6,925,178 | +4.89(+2.39%) |
Aug 03, 2022 | 203.91 | 206.21 | 202.82 | 204.39 | 9,709,950 | +2.18(+1.08%) |
Aug 02, 2022 | 203.73 | 204.74 | 199.93 | 202.22 | 10,137,288 | -5.00(-2.41%) |
Aug 01, 2022 | 204.36 | 209.79 | 203.49 | 207.22 | 8,188,499 | -0.73(-0.35%) |
Jul 29, 2022 | 207.84 | 209.96 | 205.72 | 207.95 | 6,183,851 | +0.75(+0.36%) |
Jul 28, 2022 | 206.51 | 208.55 | 203.84 | 207.21 | 7,626,175 | +0.86(+0.42%) |
Jul 27, 2022 | 206.64 | 212.60 | 197.25 | 206.34 | 17,784,900 | -1.98(-0.95%) |
Jul 26, 2022 | 209.66 | 210.93 | 207.60 | 208.32 | 6,253,439 | -1.74(-0.83%) |
Jul 25, 2022 | 210.37 | 210.59 | 207.47 | 210.07 | 4,443,300 | +0.56(+0.27%) |
Jul 22, 2022 | 213.66 | 213.79 | 207.96 | 209.51 | 5,172,908 | -2.44(-1.15%) |
Jul 21, 2022 | 208.97 | 212.65 | 208.56 | 211.95 | 4,897,082 | +2.76(+1.32%) |
Jul 20, 2022 | 207.84 | 209.93 | 207.07 | 209.19 | 4,549,239 | -0.28(-0.14%) |
Jul 19, 2022 | 204.14 | 209.91 | 203.82 | 209.47 | 5,025,253 | +6.32(+3.11%) |
Jul 18, 2022 | 207.35 | 208.74 | 202.59 | 203.15 | 4,741,652 | -2.77(-1.35%) |
Jul 15, 2022 | 205.26 | 207.56 | 203.12 | 205.92 | 7,390,623 | +4.05(+2.01%) |
Jul 14, 2022 | 196.08 | 202.04 | 194.10 | 201.87 | 5,717,351 | +1.73(+0.86%) |
Jul 13, 2022 | 196.50 | 201.54 | 195.59 | 200.15 | 7,749,253 | -0.66(-0.33%) |
Jul 12, 2022 | 199.26 | 204.04 | 198.78 | 200.80 | 6,915,062 | -0.24(-0.12%) |
Jul 11, 2022 | 198.04 | 202.69 | 198.04 | 201.04 | 5,473,507 | +1.46(+0.73%) |
Jul 08, 2022 | 198.35 | 200.10 | 196.53 | 199.58 | 3,694,189 | +0.75(+0.38%) |
Jul 07, 2022 | 198.57 | 199.44 | 196.12 | 198.82 | 4,742,039 | +1.65(+0.84%) |
Jul 06, 2022 | 196.08 | 198.54 | 194.77 | 197.18 | 4,193,430 | +0.57(+0.29%) |
Jul 05, 2022 | 192.38 | 196.64 | 190.33 | 196.61 | 4,192,823 | +1.33(+0.68%) |