Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 163.69 | 165.29 | 161.68 | 161.84 | 1,796,726 | -1.41(-0.86%) |
Sep 29, 2022 | 164.01 | 164.98 | 162.19 | 163.25 | 1,776,845 | -0.79(-0.48%) |
Sep 28, 2022 | 161.17 | 164.84 | 160.23 | 164.03 | 1,982,098 | +2.99(+1.86%) |
Sep 27, 2022 | 165.33 | 166.25 | 159.97 | 161.04 | 1,949,557 | -3.40(-2.07%) |
Sep 26, 2022 | 164.82 | 165.33 | 162.51 | 164.44 | 1,308,951 | -1.00(-0.61%) |
Sep 23, 2022 | 167.20 | 168.24 | 163.32 | 165.45 | 1,385,352 | -2.06(-1.23%) |
Sep 22, 2022 | 167.38 | 168.84 | 165.64 | 167.50 | 1,361,740 | +1.19(+0.71%) |
Sep 21, 2022 | 170.46 | 171.51 | 166.26 | 166.31 | 1,512,666 | -4.77(-2.79%) |
Sep 20, 2022 | 172.95 | 173.45 | 169.18 | 171.08 | 1,077,040 | -3.17(-1.82%) |
Sep 19, 2022 | 174.30 | 174.32 | 172.42 | 174.25 | 897,385 | -0.77(-0.44%) |
Sep 16, 2022 | 174.62 | 177.09 | 173.54 | 175.02 | 1,870,302 | +0.72(+0.41%) |
Sep 15, 2022 | 175.40 | 177.42 | 174.12 | 174.30 | 1,549,940 | -0.48(-0.28%) |
Sep 14, 2022 | 178.83 | 178.83 | 173.37 | 174.78 | 2,032,158 | -2.54(-1.43%) |
Sep 13, 2022 | 180.70 | 182.45 | 176.88 | 177.32 | 2,110,140 | -5.60(-3.06%) |
Sep 12, 2022 | 183.81 | 184.73 | 182.45 | 182.93 | 1,043,942 | -1.01(-0.55%) |
Sep 09, 2022 | 184.53 | 184.53 | 181.96 | 183.94 | 1,791,819 | -0.60(-0.33%) |
Sep 08, 2022 | 181.63 | 185.00 | 181.36 | 184.54 | 1,076,823 | +2.41(+1.32%) |
Sep 07, 2022 | 178.99 | 182.25 | 178.95 | 182.13 | 1,360,181 | +2.10(+1.17%) |
Sep 06, 2022 | 177.70 | 181.57 | 176.93 | 180.03 | 1,833,751 | +3.04(+1.72%) |
Sep 02, 2022 | 182.67 | 182.97 | 176.35 | 176.99 | 1,663,001 | -4.30(-2.37%) |
Sep 01, 2022 | 176.82 | 181.39 | 176.38 | 181.29 | 1,873,438 | +3.46(+1.95%) |
Aug 31, 2022 | 179.30 | 180.24 | 177.42 | 177.83 | 1,946,334 | +0.38(+0.22%) |
Aug 30, 2022 | 179.09 | 179.85 | 176.26 | 177.45 | 1,771,347 | -0.19(-0.11%) |
Aug 29, 2022 | 177.90 | 179.21 | 176.66 | 177.64 | 1,276,556 | -0.86(-0.48%) |
Aug 26, 2022 | 181.40 | 182.21 | 178.35 | 178.50 | 1,162,126 | -2.53(-1.40%) |
Aug 25, 2022 | 181.79 | 183.18 | 179.90 | 181.03 | 896,622 | +0.21(+0.12%) |
Aug 24, 2022 | 179.99 | 181.37 | 179.25 | 180.82 | 1,086,574 | +1.11(+0.62%) |
Aug 23, 2022 | 181.13 | 181.13 | 179.24 | 179.71 | 1,201,330 | -1.83(-1.01%) |
Aug 22, 2022 | 183.60 | 185.45 | 181.20 | 181.54 | 1,108,668 | -2.16(-1.18%) |
Aug 19, 2022 | 187.70 | 187.83 | 183.31 | 183.70 | 2,055,736 | -5.32(-2.81%) |
Aug 18, 2022 | 188.28 | 190.22 | 188.19 | 189.02 | 1,189,109 | +1.34(+0.71%) |
Aug 17, 2022 | 184.99 | 187.80 | 183.67 | 187.69 | 1,596,152 | +0.90(+0.48%) |
Aug 16, 2022 | 182.95 | 186.97 | 181.88 | 186.78 | 1,513,806 | +2.88(+1.57%) |
Aug 15, 2022 | 181.79 | 186.59 | 181.79 | 183.90 | 1,069,425 | -0.28(-0.15%) |
Aug 12, 2022 | 181.83 | 184.31 | 180.54 | 184.19 | 1,590,219 | +3.25(+1.80%) |
Aug 11, 2022 | 180.52 | 183.58 | 179.56 | 180.93 | 2,167,353 | +0.56(+0.31%) |
Aug 10, 2022 | 185.78 | 185.78 | 179.02 | 180.37 | 2,536,368 | -4.14(-2.24%) |
Aug 09, 2022 | 183.67 | 185.09 | 182.78 | 184.50 | 804,601 | +1.35(+0.74%) |
Aug 08, 2022 | 185.51 | 185.62 | 181.29 | 183.15 | 816,328 | -0.63(-0.34%) |
Aug 05, 2022 | 181.80 | 183.83 | 181.28 | 183.78 | 1,292,279 | +1.93(+1.06%) |
Aug 04, 2022 | 180.00 | 184.15 | 180.00 | 181.85 | 1,188,662 | +2.08(+1.16%) |
Aug 03, 2022 | 180.64 | 181.22 | 178.26 | 179.77 | 1,081,019 | +0.20(+0.11%) |
Aug 02, 2022 | 178.10 | 180.80 | 177.22 | 179.57 | 1,168,377 | +1.61(+0.90%) |
Aug 01, 2022 | 179.57 | 180.74 | 176.26 | 177.96 | 1,648,127 | -3.39(-1.87%) |
Jul 29, 2022 | 180.79 | 182.37 | 179.87 | 181.35 | 1,642,336 | -0.04(-0.02%) |
Jul 28, 2022 | 177.69 | 182.14 | 174.28 | 181.38 | 1,965,754 | +3.21(+1.80%) |
Jul 27, 2022 | 183.45 | 184.31 | 176.57 | 178.18 | 2,551,912 | -7.08(-3.82%) |
Jul 26, 2022 | 185.87 | 186.88 | 184.44 | 185.26 | 1,305,520 | -0.62(-0.33%) |
Jul 25, 2022 | 185.91 | 187.05 | 184.60 | 185.88 | 1,365,791 | -0.02(-0.01%) |
Jul 22, 2022 | 186.76 | 187.78 | 184.48 | 185.89 | 1,046,305 | -1.19(-0.64%) |
Jul 21, 2022 | 185.96 | 187.10 | 184.88 | 187.09 | 1,140,105 | +1.49(+0.80%) |
Jul 20, 2022 | 186.62 | 187.46 | 184.42 | 185.59 | 1,534,688 | +0.30(+0.16%) |
Jul 19, 2022 | 184.07 | 186.09 | 182.64 | 185.29 | 1,478,818 | +3.07(+1.69%) |
Jul 18, 2022 | 184.17 | 184.81 | 181.81 | 182.22 | 1,061,120 | -1.36(-0.74%) |
Jul 15, 2022 | 181.90 | 183.90 | 180.70 | 183.59 | 1,936,361 | +2.19(+1.21%) |
Jul 14, 2022 | 182.54 | 183.34 | 180.01 | 181.39 | 1,715,999 | -3.65(-1.97%) |
Jul 13, 2022 | 183.11 | 186.87 | 183.02 | 185.05 | 835,594 | +0.34(+0.19%) |
Jul 12, 2022 | 189.59 | 191.07 | 184.12 | 184.70 | 1,055,466 | -4.70(-2.48%) |
Jul 11, 2022 | 190.50 | 190.91 | 187.95 | 189.40 | 878,193 | -0.51(-0.27%) |
Jul 08, 2022 | 188.69 | 191.99 | 188.51 | 189.91 | 1,397,581 | +0.11(+0.06%) |
Jul 07, 2022 | 186.28 | 190.24 | 185.92 | 189.80 | 1,406,999 | +4.38(+2.36%) |
Jul 06, 2022 | 187.10 | 188.15 | 184.48 | 185.42 | 1,236,069 | -0.36(-0.20%) |
Jul 05, 2022 | 185.08 | 185.91 | 181.39 | 185.78 | 1,173,545 | +0.07(+0.04%) |