Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 189.11 | 191.88 | 186.56 | 186.80 | 1,341,173 | -2.66(-1.40%) |
Sep 29, 2022 | 189.23 | 191.37 | 186.94 | 189.46 | 1,375,248 | -1.52(-0.80%) |
Sep 28, 2022 | 188.83 | 192.49 | 186.67 | 190.98 | 1,562,412 | +3.02(+1.61%) |
Sep 27, 2022 | 186.35 | 189.66 | 183.02 | 187.96 | 1,604,145 | +3.97(+2.16%) |
Sep 26, 2022 | 185.05 | 188.84 | 183.71 | 183.99 | 1,062,976 | -0.57(-0.31%) |
Sep 23, 2022 | 186.63 | 186.82 | 181.67 | 184.56 | 1,101,448 | -2.59(-1.38%) |
Sep 22, 2022 | 189.82 | 191.30 | 187.01 | 187.15 | 1,154,288 | -5.27(-2.74%) |
Sep 21, 2022 | 197.40 | 201.22 | 191.94 | 192.42 | 1,199,931 | -2.55(-1.31%) |
Sep 20, 2022 | 195.54 | 197.42 | 193.51 | 194.97 | 850,730 | -1.92(-0.98%) |
Sep 19, 2022 | 193.03 | 196.96 | 191.93 | 196.89 | 993,493 | +1.92(+0.98%) |
Sep 16, 2022 | 196.00 | 196.44 | 191.87 | 194.97 | 2,234,795 | -6.33(-3.14%) |
Sep 15, 2022 | 207.00 | 209.97 | 200.06 | 201.30 | 1,630,308 | -7.22(-3.46%) |
Sep 14, 2022 | 209.19 | 210.94 | 206.00 | 208.52 | 1,787,511 | +0.18(+0.09%) |
Sep 13, 2022 | 204.28 | 211.05 | 204.11 | 208.34 | 3,041,612 | -6.82(-3.17%) |
Sep 12, 2022 | 212.90 | 215.32 | 210.85 | 215.16 | 1,275,736 | +3.48(+1.64%) |
Sep 09, 2022 | 211.41 | 213.29 | 210.09 | 211.68 | 1,097,363 | +1.86(+0.89%) |
Sep 08, 2022 | 203.20 | 210.30 | 202.41 | 209.82 | 1,805,751 | +3.63(+1.76%) |
Sep 07, 2022 | 199.57 | 207.13 | 198.27 | 206.19 | 1,325,569 | +8.01(+4.04%) |
Sep 06, 2022 | 200.29 | 201.31 | 196.55 | 198.18 | 1,334,937 | -0.51(-0.26%) |
Sep 02, 2022 | 204.72 | 205.53 | 197.49 | 198.69 | 1,097,446 | -3.26(-1.61%) |
Sep 01, 2022 | 200.31 | 202.30 | 195.31 | 201.95 | 1,257,057 | +0.21(+0.10%) |
Aug 31, 2022 | 205.83 | 207.00 | 200.87 | 201.74 | 1,236,839 | -1.07(-0.53%) |
Aug 30, 2022 | 206.72 | 208.08 | 200.16 | 202.81 | 1,347,536 | -2.90(-1.41%) |
Aug 29, 2022 | 206.09 | 208.81 | 204.27 | 205.71 | 1,162,658 | -2.06(-0.99%) |
Aug 26, 2022 | 218.87 | 220.31 | 207.46 | 207.77 | 1,876,173 | -12.38(-5.62%) |
Aug 25, 2022 | 234.72 | 234.99 | 216.45 | 220.15 | 3,236,022 | +5.72(+2.67%) |
Aug 24, 2022 | 215.02 | 217.27 | 213.44 | 214.43 | 1,757,857 | +0.80(+0.37%) |
Aug 23, 2022 | 215.71 | 218.77 | 213.20 | 213.63 | 1,075,326 | -2.77(-1.28%) |
Aug 22, 2022 | 219.45 | 219.51 | 215.87 | 216.40 | 1,240,915 | -6.19(-2.78%) |
Aug 19, 2022 | 226.62 | 226.62 | 221.49 | 222.59 | 1,064,141 | -6.27(-2.74%) |
Aug 18, 2022 | 228.83 | 230.53 | 227.67 | 228.86 | 1,043,269 | +0.66(+0.29%) |
Aug 17, 2022 | 230.37 | 231.31 | 227.66 | 228.20 | 1,028,923 | -5.44(-2.33%) |
Aug 16, 2022 | 231.25 | 235.00 | 230.18 | 233.64 | 892,987 | -0.40(-0.17%) |
Aug 15, 2022 | 232.38 | 234.96 | 231.92 | 234.04 | 853,167 | +1.03(+0.44%) |
Aug 12, 2022 | 229.68 | 233.15 | 227.56 | 233.01 | 957,159 | +5.75(+2.53%) |
Aug 11, 2022 | 228.34 | 232.28 | 226.33 | 227.26 | 1,042,773 | +0.94(+0.42%) |
Aug 10, 2022 | 225.15 | 227.58 | 224.10 | 226.32 | 1,176,908 | +8.18(+3.75%) |
Aug 09, 2022 | 218.79 | 219.19 | 215.12 | 218.14 | 970,163 | -2.55(-1.16%) |
Aug 08, 2022 | 222.96 | 224.92 | 219.25 | 220.69 | 811,035 | -1.01(-0.46%) |
Aug 05, 2022 | 216.46 | 223.12 | 216.14 | 221.70 | 1,113,414 | -0.24(-0.11%) |
Aug 04, 2022 | 218.76 | 222.00 | 216.16 | 221.94 | 1,645,437 | +3.50(+1.60%) |
Aug 03, 2022 | 216.64 | 220.35 | 215.99 | 218.44 | 1,562,481 | +2.26(+1.05%) |
Aug 02, 2022 | 214.36 | 217.87 | 213.29 | 216.18 | 1,894,036 | -1.96(-0.90%) |
Aug 01, 2022 | 212.01 | 218.34 | 211.88 | 218.14 | 1,446,950 | +1.82(+0.84%) |
Jul 29, 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 1,780,191 | +4.16(+1.96%) |
Jul 28, 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 1,791,866 | +8.75(+4.30%) |
Jul 27, 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 1,574,879 | +10.34(+5.36%) |
Jul 26, 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 1,470,142 | -2.64(-1.35%) |
Jul 25, 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 1,444,682 | -0.24(-0.12%) |
Jul 22, 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 1,457,699 | -3.15(-1.58%) |
Jul 21, 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 1,304,563 | +2.72(+1.39%) |
Jul 20, 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 1,741,697 | +11.62(+6.29%) |
Jul 19, 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 1,149,053 | +7.54(+4.25%) |
Jul 18, 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 2,114,109 | +1.01(+0.57%) |
Jul 15, 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 1,443,776 | +5.25(+3.07%) |
Jul 14, 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 1,292,527 | +0.01(+0.01%) |
Jul 13, 2022 | 167.00 | 171.68 | 166.94 | 170.95 | 1,139,075 | -1.38(-0.80%) |
Jul 12, 2022 | 177.43 | 181.36 | 171.80 | 172.33 | 1,425,827 | -4.39(-2.48%) |
Jul 11, 2022 | 177.84 | 179.45 | 174.07 | 176.72 | 992,727 | -3.11(-1.73%) |
Jul 08, 2022 | 181.38 | 182.19 | 175.75 | 179.83 | 1,197,769 | -2.42(-1.33%) |
Jul 07, 2022 | 176.27 | 182.55 | 175.93 | 182.25 | 1,091,718 | +5.52(+3.12%) |
Jul 06, 2022 | 179.96 | 180.98 | 175.30 | 176.73 | 1,027,742 | -0.17(-0.10%) |
Jul 05, 2022 | 171.70 | 177.04 | 170.22 | 176.90 | 1,833,144 | +3.04(+1.75%) |