Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 149.45 | 153.17 | 148.89 | 151.07 | 454,168 | +2.43(+1.63%) |
Sep 29, 2022 | 152.44 | 153.12 | 147.23 | 148.64 | 290,281 | -6.24(-4.03%) |
Sep 28, 2022 | 152.99 | 155.91 | 150.75 | 154.88 | 305,198 | +3.37(+2.22%) |
Sep 27, 2022 | 153.26 | 155.37 | 151.35 | 151.51 | 628,493 | -0.08(-0.05%) |
Sep 26, 2022 | 151.72 | 154.52 | 150.56 | 151.59 | 509,124 | -1.75(-1.14%) |
Sep 23, 2022 | 153.71 | 154.95 | 151.09 | 153.34 | 548,730 | -2.58(-1.65%) |
Sep 22, 2022 | 156.73 | 156.92 | 154.63 | 155.92 | 271,609 | -1.22(-0.78%) |
Sep 21, 2022 | 161.59 | 162.40 | 157.12 | 157.14 | 301,467 | -3.01(-1.88%) |
Sep 20, 2022 | 161.35 | 161.35 | 158.42 | 160.15 | 382,656 | -4.13(-2.51%) |
Sep 19, 2022 | 160.97 | 164.69 | 160.97 | 164.28 | 290,973 | +1.55(+0.95%) |
Sep 16, 2022 | 164.43 | 164.43 | 160.61 | 162.73 | 937,332 | -2.81(-1.70%) |
Sep 15, 2022 | 165.90 | 169.96 | 165.08 | 165.54 | 227,274 | -1.27(-0.76%) |
Sep 14, 2022 | 166.96 | 167.12 | 163.37 | 166.81 | 334,391 | -1.44(-0.86%) |
Sep 13, 2022 | 172.96 | 172.96 | 167.94 | 168.25 | 297,860 | -10.10(-5.66%) |
Sep 12, 2022 | 176.43 | 180.20 | 176.43 | 178.35 | 285,739 | +2.56(+1.46%) |
Sep 09, 2022 | 174.82 | 176.94 | 174.08 | 175.79 | 232,237 | +1.81(+1.04%) |
Sep 08, 2022 | 169.30 | 174.10 | 168.10 | 173.98 | 219,891 | +2.38(+1.39%) |
Sep 07, 2022 | 166.57 | 172.51 | 166.09 | 171.60 | 292,677 | +5.46(+3.29%) |
Sep 06, 2022 | 170.09 | 171.08 | 165.19 | 166.14 | 312,504 | -3.31(-1.95%) |
Sep 02, 2022 | 174.00 | 177.44 | 169.34 | 169.45 | 343,700 | -2.21(-1.29%) |
Sep 01, 2022 | 171.79 | 173.23 | 165.68 | 171.66 | 322,250 | -1.34(-0.77%) |
Aug 31, 2022 | 173.33 | 176.06 | 171.49 | 173.00 | 440,772 | -0.39(-0.22%) |
Aug 30, 2022 | 174.81 | 174.81 | 172.25 | 173.39 | 301,762 | -0.25(-0.14%) |
Aug 29, 2022 | 173.51 | 177.50 | 173.45 | 173.64 | 247,120 | -2.36(-1.34%) |
Aug 26, 2022 | 180.95 | 180.95 | 175.24 | 176.00 | 264,703 | -4.90(-2.71%) |
Aug 25, 2022 | 178.70 | 181.06 | 178.14 | 180.90 | 164,817 | +4.17(+2.36%) |
Aug 24, 2022 | 175.68 | 177.65 | 175.20 | 176.73 | 271,081 | +1.05(+0.60%) |
Aug 23, 2022 | 175.59 | 178.51 | 174.68 | 175.68 | 172,674 | +1.04(+0.60%) |
Aug 22, 2022 | 180.00 | 180.70 | 173.87 | 174.64 | 256,211 | -8.25(-4.51%) |
Aug 19, 2022 | 184.44 | 185.75 | 180.87 | 182.89 | 192,864 | -4.06(-2.17%) |
Aug 18, 2022 | 186.75 | 189.28 | 186.75 | 186.95 | 207,992 | -0.71(-0.38%) |
Aug 17, 2022 | 183.51 | 187.82 | 182.83 | 187.66 | 272,068 | +1.18(+0.63%) |
Aug 16, 2022 | 185.95 | 187.79 | 184.74 | 186.48 | 281,227 | -0.22(-0.12%) |
Aug 15, 2022 | 184.65 | 187.63 | 184.10 | 186.70 | 191,517 | +0.47(+0.25%) |
Aug 12, 2022 | 184.60 | 186.37 | 182.48 | 186.23 | 186,771 | +3.80(+2.08%) |
Aug 11, 2022 | 182.21 | 183.94 | 180.82 | 182.43 | 204,016 | +2.23(+1.24%) |
Aug 10, 2022 | 180.11 | 182.83 | 178.98 | 180.20 | 327,654 | +3.47(+1.96%) |
Aug 09, 2022 | 176.52 | 177.64 | 173.88 | 176.73 | 299,714 | -0.62(-0.35%) |
Aug 08, 2022 | 176.86 | 178.38 | 174.65 | 177.35 | 228,295 | +2.55(+1.46%) |
Aug 05, 2022 | 173.50 | 176.36 | 173.28 | 174.80 | 232,757 | -0.02(-0.01%) |
Aug 04, 2022 | 180.33 | 180.64 | 172.63 | 174.82 | 352,873 | -6.14(-3.39%) |
Aug 03, 2022 | 187.37 | 189.55 | 180.72 | 180.96 | 331,318 | -3.24(-1.76%) |
Aug 02, 2022 | 187.17 | 187.24 | 183.95 | 184.20 | 343,867 | -4.84(-2.56%) |
Aug 01, 2022 | 188.38 | 189.63 | 186.17 | 189.04 | 172,174 | -1.63(-0.85%) |
Jul 29, 2022 | 189.84 | 191.79 | 188.60 | 190.67 | 198,036 | +1.52(+0.80%) |
Jul 28, 2022 | 185.43 | 189.53 | 184.53 | 189.15 | 267,017 | +3.71(+2.00%) |
Jul 27, 2022 | 184.35 | 186.20 | 181.43 | 185.44 | 367,038 | +2.29(+1.25%) |
Jul 26, 2022 | 186.02 | 186.02 | 182.30 | 183.15 | 206,974 | -2.60(-1.40%) |
Jul 25, 2022 | 184.71 | 187.51 | 183.74 | 185.75 | 259,897 | +1.68(+0.91%) |
Jul 22, 2022 | 185.40 | 186.25 | 182.76 | 184.07 | 254,535 | -0.31(-0.17%) |
Jul 21, 2022 | 182.24 | 184.76 | 180.59 | 184.38 | 313,385 | +0.79(+0.43%) |
Jul 20, 2022 | 181.10 | 184.13 | 180.20 | 183.59 | 221,426 | +2.71(+1.50%) |
Jul 19, 2022 | 178.41 | 182.00 | 177.69 | 180.88 | 290,166 | +5.54(+3.16%) |
Jul 18, 2022 | 176.25 | 178.23 | 174.79 | 175.34 | 469,670 | +0.34(+0.19%) |
Jul 15, 2022 | 172.96 | 176.26 | 171.74 | 175.00 | 288,480 | +5.35(+3.15%) |
Jul 14, 2022 | 168.06 | 170.08 | 166.88 | 169.65 | 256,846 | -2.51(-1.46%) |
Jul 13, 2022 | 171.88 | 173.47 | 170.38 | 172.16 | 327,652 | -2.73(-1.56%) |
Jul 12, 2022 | 172.21 | 177.48 | 172.21 | 174.89 | 281,613 | +1.44(+0.83%) |
Jul 11, 2022 | 172.48 | 175.29 | 172.31 | 173.45 | 240,807 | -0.99(-0.57%) |
Jul 08, 2022 | 173.69 | 175.36 | 170.51 | 174.44 | 271,962 | -0.60(-0.34%) |
Jul 07, 2022 | 174.50 | 176.86 | 172.94 | 175.04 | 270,186 | +2.00(+1.16%) |
Jul 06, 2022 | 179.91 | 182.14 | 172.71 | 173.04 | 401,118 | -7.59(-4.20%) |
Jul 05, 2022 | 176.83 | 181.62 | 176.27 | 180.63 | 393,082 | -0.54(-0.30%) |