Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 165.62 | 167.22 | 164.51 | 164.51 | 5,557 | -1.04(-0.63%) |
Sep 29, 2022 | 166.39 | 166.39 | 164.61 | 165.55 | 13,487 | -1.76(-1.05%) |
Sep 28, 2022 | 165.55 | 168.01 | 165.55 | 167.31 | 12,072 | +3.22(+1.96%) |
Sep 27, 2022 | 165.07 | 166.09 | 163.67 | 164.08 | 8,570 | -0.12(-0.07%) |
Sep 26, 2022 | 164.30 | 165.71 | 163.74 | 164.20 | 6,296 | -1.31(-0.79%) |
Sep 23, 2022 | 165.97 | 165.97 | 163.99 | 165.50 | 25,685 | -2.24(-1.34%) |
Sep 22, 2022 | 165.40 | 168.23 | 165.40 | 167.75 | 2,258 | +1.45(+0.87%) |
Sep 21, 2022 | 169.66 | 169.69 | 166.29 | 166.29 | 4,039 | -2.89(-1.71%) |
Sep 20, 2022 | 170.58 | 170.58 | 168.56 | 169.18 | 5,740 | -2.28(-1.33%) |
Sep 19, 2022 | 171.40 | 171.46 | 169.93 | 171.46 | 5,630 | -1.24(-0.72%) |
Sep 16, 2022 | 171.85 | 173.17 | 171.65 | 172.70 | 10,109 | -0.48(-0.28%) |
Sep 15, 2022 | 173.12 | 173.84 | 173.12 | 173.18 | 2,744 | -0.49(-0.28%) |
Sep 14, 2022 | 173.25 | 174.00 | 172.96 | 173.67 | 12,909 | +0.92(+0.53%) |
Sep 13, 2022 | 175.14 | 175.15 | 172.34 | 172.75 | 8,207 | -5.26(-2.96%) |
Sep 12, 2022 | 178.28 | 179.06 | 177.64 | 178.02 | 5,204 | +1.28(+0.73%) |
Sep 09, 2022 | 175.09 | 177.13 | 175.09 | 176.73 | 9,298 | +2.18(+1.25%) |
Sep 08, 2022 | 172.25 | 174.55 | 172.25 | 174.55 | 3,409 | +1.54(+0.89%) |
Sep 07, 2022 | 170.49 | 173.13 | 170.12 | 173.01 | 8,584 | +2.21(+1.29%) |
Sep 06, 2022 | 171.45 | 172.12 | 170.71 | 170.79 | 5,405 | -0.05(-0.03%) |
Sep 02, 2022 | 173.80 | 173.95 | 170.37 | 170.84 | 10,124 | -2.12(-1.23%) |
Sep 01, 2022 | 169.69 | 172.97 | 169.12 | 172.97 | 6,372 | +2.94(+1.73%) |
Aug 31, 2022 | 171.73 | 171.73 | 169.87 | 170.03 | 3,083 | -0.90(-0.53%) |
Aug 30, 2022 | 172.96 | 172.96 | 170.83 | 170.93 | 9,431 | -1.44(-0.83%) |
Aug 29, 2022 | 173.85 | 174.57 | 172.37 | 172.37 | 56,308 | -3.33(-1.90%) |
Aug 26, 2022 | 179.57 | 179.57 | 175.62 | 175.70 | 2,998 | -4.21(-2.34%) |
Aug 25, 2022 | 178.92 | 179.91 | 178.24 | 179.91 | 16,183 | +1.19(+0.66%) |
Aug 24, 2022 | 178.32 | 179.42 | 178.23 | 178.72 | 9,247 | +0.07(+0.04%) |
Aug 23, 2022 | 179.67 | 179.67 | 178.17 | 178.65 | 22,596 | -1.72(-0.95%) |
Aug 22, 2022 | 181.04 | 181.33 | 180.16 | 180.37 | 3,802 | -1.86(-1.02%) |
Aug 19, 2022 | 180.40 | 182.94 | 180.40 | 182.23 | 8,274 | +1.30(+0.72%) |
Aug 18, 2022 | 182.34 | 182.34 | 180.07 | 180.93 | 5,096 | -1.20(-0.66%) |
Aug 17, 2022 | 182.10 | 183.17 | 181.81 | 182.13 | 4,423 | -1.11(-0.61%) |
Aug 16, 2022 | 182.70 | 183.81 | 182.63 | 183.24 | 4,471 | -0.36(-0.19%) |
Aug 15, 2022 | 183.17 | 183.62 | 182.73 | 183.59 | 8,728 | -0.34(-0.18%) |
Aug 12, 2022 | 182.08 | 184.07 | 182.08 | 183.93 | 3,575 | +2.12(+1.17%) |
Aug 11, 2022 | 182.99 | 184.62 | 181.75 | 181.81 | 7,831 | -2.90(-1.57%) |
Aug 10, 2022 | 184.13 | 184.71 | 183.79 | 184.71 | 5,695 | +2.06(+1.13%) |
Aug 09, 2022 | 182.90 | 183.04 | 182.35 | 182.65 | 14,310 | -0.59(-0.32%) |
Aug 08, 2022 | 182.72 | 184.05 | 182.44 | 183.24 | 3,107 | +0.81(+0.44%) |
Aug 05, 2022 | 180.51 | 182.53 | 180.51 | 182.43 | 7,517 | +0.52(+0.29%) |
Aug 04, 2022 | 183.24 | 183.24 | 181.74 | 181.91 | 21,080 | -0.32(-0.18%) |
Aug 03, 2022 | 182.01 | 182.22 | 181.48 | 182.22 | 21,888 | +0.70(+0.39%) |
Aug 02, 2022 | 182.08 | 184.25 | 181.41 | 181.52 | 19,921 | -0.59(-0.32%) |
Aug 01, 2022 | 183.53 | 184.32 | 182.11 | 182.11 | 24,813 | -1.81(-0.99%) |
Jul 29, 2022 | 184.34 | 184.34 | 182.84 | 183.92 | 7,278 | -0.80(-0.43%) |
Jul 28, 2022 | 184.81 | 186.62 | 181.48 | 184.72 | 8,615 | -0.52(-0.28%) |
Jul 27, 2022 | 184.06 | 185.63 | 183.60 | 185.25 | 4,733 | +0.55(+0.30%) |
Jul 26, 2022 | 183.18 | 184.97 | 183.18 | 184.70 | 9,940 | +1.26(+0.69%) |
Jul 25, 2022 | 182.76 | 183.60 | 182.64 | 183.43 | 71,047 | +0.42(+0.23%) |
Jul 22, 2022 | 183.56 | 183.88 | 182.56 | 183.02 | 4,370 | -0.72(-0.39%) |
Jul 21, 2022 | 181.66 | 183.74 | 181.66 | 183.74 | 3,973 | +1.32(+0.72%) |
Jul 20, 2022 | 183.95 | 183.95 | 181.87 | 182.42 | 15,171 | -1.32(-0.72%) |
Jul 19, 2022 | 183.59 | 184.72 | 183.59 | 183.74 | 26,514 | +1.58(+0.86%) |
Jul 18, 2022 | 186.73 | 186.73 | 182.16 | 182.16 | 2,955 | -3.28(-1.77%) |
Jul 15, 2022 | 184.95 | 185.63 | 184.54 | 185.44 | 8,643 | +2.17(+1.18%) |
Jul 14, 2022 | 181.50 | 183.52 | 181.39 | 183.28 | 8,148 | -0.49(-0.27%) |
Jul 13, 2022 | 183.84 | 184.64 | 183.44 | 183.77 | 7,958 | -1.39(-0.75%) |
Jul 12, 2022 | 187.22 | 187.22 | 184.19 | 185.16 | 63,514 | -1.88(-1.01%) |
Jul 11, 2022 | 187.35 | 188.12 | 186.92 | 187.04 | 29,919 | -1.37(-0.73%) |
Jul 08, 2022 | 188.44 | 189.78 | 187.38 | 188.41 | 12,326 | -0.36(-0.19%) |
Jul 07, 2022 | 188.01 | 189.09 | 188.01 | 188.78 | 7,818 | +1.12(+0.60%) |
Jul 06, 2022 | 187.19 | 188.32 | 186.43 | 187.66 | 18,974 | +0.87(+0.47%) |
Jul 05, 2022 | 185.35 | 186.79 | 182.91 | 186.79 | 41,987 | -0.11(-0.06%) |