Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.15 | 171.60 | 164.60 | 164.81 | 2,598,015 | -0.89(-0.54%) |
Sep 29, 2022 | 163.48 | 166.24 | 160.89 | 165.70 | 2,097,010 | -1.55(-0.93%) |
Sep 28, 2022 | 164.11 | 167.90 | 162.57 | 167.25 | 2,457,142 | +4.67(+2.87%) |
Sep 27, 2022 | 163.95 | 165.12 | 160.16 | 162.58 | 2,162,797 | +3.23(+2.03%) |
Sep 26, 2022 | 159.99 | 165.80 | 159.13 | 159.35 | 2,747,813 | -1.04(-0.65%) |
Sep 23, 2022 | 159.08 | 161.65 | 157.06 | 160.39 | 2,980,498 | -0.89(-0.55%) |
Sep 22, 2022 | 167.04 | 169.12 | 159.67 | 161.28 | 3,574,149 | -7.97(-4.71%) |
Sep 21, 2022 | 173.67 | 176.85 | 169.24 | 169.25 | 3,378,593 | -4.62(-2.66%) |
Sep 20, 2022 | 173.80 | 175.95 | 172.62 | 173.87 | 2,156,225 | -1.52(-0.87%) |
Sep 19, 2022 | 170.22 | 175.85 | 170.00 | 175.39 | 2,239,334 | +4.38(+2.56%) |
Sep 16, 2022 | 174.15 | 175.20 | 169.38 | 171.01 | 4,952,122 | -7.85(-4.39%) |
Sep 15, 2022 | 181.82 | 185.14 | 177.88 | 178.86 | 2,759,287 | -5.25(-2.85%) |
Sep 14, 2022 | 184.70 | 185.49 | 181.50 | 184.11 | 2,701,518 | -0.59(-0.32%) |
Sep 13, 2022 | 186.63 | 189.80 | 183.00 | 184.70 | 3,902,845 | -10.40(-5.33%) |
Sep 12, 2022 | 191.28 | 195.29 | 191.25 | 195.10 | 3,042,193 | +4.24(+2.22%) |
Sep 09, 2022 | 183.74 | 191.52 | 183.71 | 190.86 | 4,179,110 | +10.99(+6.11%) |
Sep 08, 2022 | 170.17 | 179.88 | 169.16 | 179.88 | 3,180,316 | +7.91(+4.60%) |
Sep 07, 2022 | 170.69 | 173.09 | 166.80 | 171.96 | 3,203,324 | +0.81(+0.47%) |
Sep 06, 2022 | 172.45 | 172.69 | 168.62 | 171.15 | 2,964,275 | -1.30(-0.75%) |
Sep 02, 2022 | 174.28 | 177.13 | 170.91 | 172.45 | 4,350,070 | -0.52(-0.30%) |
Sep 01, 2022 | 178.45 | 180.00 | 169.08 | 172.97 | 6,885,516 | -9.64(-5.28%) |
Aug 31, 2022 | 197.21 | 197.94 | 178.38 | 182.61 | 15,722,253 | -10.68(-5.53%) |
Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.29 | 7,260,309 | +1.24(+0.65%) |
Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 2,705,651 | -2.51(-1.29%) |
Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 3,583,652 | -8.38(-4.13%) |
Aug 25, 2022 | 199.29 | 203.67 | 197.54 | 202.94 | 3,041,674 | +8.32(+4.27%) |
Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 3,214,763 | +2.26(+1.17%) |
Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 3,412,109 | +6.48(+3.49%) |
Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 2,466,760 | -4.64(-2.44%) |
Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 2,235,601 | -5.24(-2.68%) |
Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 1,642,295 | -1.13(-0.57%) |
Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 2,236,748 | -3.52(-1.76%) |
Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 2,924,120 | -1.41(-0.70%) |
Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 2,437,658 | +0.95(+0.47%) |
Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 1,767,231 | +2.81(+1.42%) |
Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 2,911,625 | -2.74(-1.36%) |
Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 3,899,450 | +14.02(+7.51%) |
Aug 09, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 1,819,497 | -2.74(-1.45%) |
Aug 08, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 3,187,325 | -1.65(-0.86%) |
Aug 05, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 2,750,975 | +1.93(+1.02%) |
Aug 04, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 5,030,547 | -5.99(-3.07%) |
Aug 03, 2022 | 191.07 | 197.14 | 190.80 | 195.23 | 3,136,288 | +7.09(+3.77%) |
Aug 02, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 2,770,163 | +4.84(+2.64%) |
Aug 01, 2022 | 180.78 | 187.65 | 178.99 | 183.30 | 2,420,694 | -0.30(-0.16%) |
Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 2,635,130 | +1.51(+0.83%) |
Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 2,746,896 | +5.13(+2.90%) |
Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 2,825,788 | +7.79(+4.60%) |
Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 3,531,579 | -13.45(-7.37%) |
Jul 25, 2022 | 182.80 | 184.07 | 178.43 | 182.62 | 1,696,622 | -0.91(-0.50%) |
Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 2,801,625 | -5.47(-2.89%) |
Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 2,506,197 | +4.70(+2.55%) |
Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 3,080,571 | +3.75(+2.08%) |
Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 2,559,389 | +3.30(+1.86%) |
Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 2,690,305 | -0.65(-0.37%) |
Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 2,928,317 | +5.15(+2.98%) |
Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 2,968,929 | -2.22(-1.27%) |
Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 2,947,570 | +0.58(+0.33%) |
Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 4,123,281 | -10.98(-5.92%) |
Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 2,421,024 | -5.01(-2.63%) |
Jul 08, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 3,144,282 | +0.18(+0.09%) |
Jul 07, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 3,484,441 | +4.28(+2.30%) |
Jul 06, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 3,206,870 | -1.10(-0.59%) |
Jul 05, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 6,954,208 | +7.77(+4.33%) |