Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.96 | 153.16 | 148.60 | 150.41 | 597,297 | -3.19(-2.08%) |
Sep 29, 2022 | 154.75 | 155.41 | 152.71 | 153.60 | 420,487 | -3.52(-2.24%) |
Sep 28, 2022 | 154.97 | 158.20 | 153.43 | 157.12 | 699,896 | +3.86(+2.52%) |
Sep 27, 2022 | 153.15 | 156.01 | 151.84 | 153.26 | 780,209 | +1.57(+1.03%) |
Sep 26, 2022 | 154.78 | 155.66 | 151.19 | 151.69 | 934,642 | -2.71(-1.76%) |
Sep 23, 2022 | 156.28 | 157.28 | 151.80 | 154.41 | 1,041,853 | -3.47(-2.20%) |
Sep 22, 2022 | 158.53 | 158.90 | 156.73 | 157.88 | 899,154 | -1.34(-0.84%) |
Sep 21, 2022 | 161.41 | 163.00 | 159.16 | 159.22 | 630,023 | -0.36(-0.22%) |
Sep 20, 2022 | 159.93 | 160.76 | 158.00 | 159.57 | 736,459 | -2.22(-1.37%) |
Sep 19, 2022 | 161.08 | 163.24 | 158.75 | 161.80 | 1,031,900 | +1.33(+0.83%) |
Sep 16, 2022 | 160.47 | 163.12 | 159.49 | 160.47 | 1,628,346 | -0.79(-0.49%) |
Sep 15, 2022 | 162.87 | 164.10 | 160.29 | 161.26 | 1,095,013 | -0.88(-0.55%) |
Sep 14, 2022 | 165.45 | 165.97 | 160.27 | 162.14 | 1,036,704 | -2.66(-1.61%) |
Sep 13, 2022 | 169.34 | 170.87 | 164.60 | 164.80 | 1,054,722 | -8.26(-4.77%) |
Sep 12, 2022 | 173.55 | 175.10 | 172.16 | 173.06 | 694,968 | +0.80(+0.46%) |
Sep 09, 2022 | 171.93 | 173.51 | 171.50 | 172.26 | 546,245 | +0.34(+0.20%) |
Sep 08, 2022 | 169.42 | 172.20 | 168.78 | 171.92 | 731,335 | +1.90(+1.12%) |
Sep 07, 2022 | 165.83 | 170.42 | 165.55 | 170.02 | 653,228 | +4.73(+2.86%) |
Sep 06, 2022 | 164.29 | 166.66 | 162.76 | 165.29 | 908,641 | +1.53(+0.94%) |
Sep 02, 2022 | 165.95 | 166.95 | 162.80 | 163.75 | 607,405 | -0.40(-0.24%) |
Sep 01, 2022 | 160.20 | 164.53 | 159.79 | 164.15 | 964,373 | +3.35(+2.08%) |
Aug 31, 2022 | 162.32 | 163.76 | 160.44 | 160.81 | 958,174 | -1.75(-1.07%) |
Aug 30, 2022 | 163.06 | 163.49 | 160.24 | 162.55 | 936,335 | -0.07(-0.04%) |
Aug 29, 2022 | 163.72 | 165.06 | 161.38 | 162.62 | 1,055,396 | -2.91(-1.76%) |
Aug 26, 2022 | 172.85 | 172.99 | 165.51 | 165.53 | 909,468 | -7.06(-4.09%) |
Aug 25, 2022 | 171.50 | 172.92 | 169.34 | 172.58 | 1,056,111 | +1.03(+0.60%) |
Aug 24, 2022 | 174.30 | 176.41 | 168.54 | 171.55 | 3,800,046 | -18.25(-9.62%) |
Aug 23, 2022 | 190.26 | 191.18 | 188.56 | 189.81 | 1,060,102 | +0.54(+0.29%) |
Aug 22, 2022 | 195.47 | 195.47 | 189.01 | 189.26 | 830,266 | -8.14(-4.13%) |
Aug 19, 2022 | 196.49 | 197.56 | 195.61 | 197.41 | 613,858 | -0.45(-0.23%) |
Aug 18, 2022 | 200.04 | 200.47 | 196.21 | 197.85 | 553,714 | -2.37(-1.19%) |
Aug 17, 2022 | 198.28 | 202.02 | 197.07 | 200.23 | 531,234 | +0.36(+0.18%) |
Aug 16, 2022 | 196.04 | 202.39 | 196.04 | 199.87 | 811,746 | +4.07(+2.08%) |
Aug 15, 2022 | 192.55 | 195.88 | 191.69 | 195.79 | 557,900 | +2.67(+1.38%) |
Aug 12, 2022 | 188.37 | 193.17 | 188.02 | 193.12 | 556,191 | +4.87(+2.59%) |
Aug 11, 2022 | 187.65 | 188.78 | 186.95 | 188.25 | 393,002 | +2.60(+1.40%) |
Aug 10, 2022 | 187.13 | 187.28 | 184.41 | 185.65 | 582,125 | +2.78(+1.52%) |
Aug 09, 2022 | 185.28 | 185.68 | 182.79 | 182.86 | 419,503 | -2.40(-1.30%) |
Aug 08, 2022 | 185.60 | 187.85 | 184.88 | 185.27 | 516,576 | +0.83(+0.45%) |
Aug 05, 2022 | 181.18 | 184.55 | 181.00 | 184.44 | 385,592 | +1.77(+0.97%) |
Aug 04, 2022 | 185.75 | 186.80 | 182.62 | 182.66 | 557,282 | -3.54(-1.90%) |
Aug 03, 2022 | 187.24 | 188.10 | 183.87 | 186.20 | 522,537 | +0.24(+0.13%) |
Aug 02, 2022 | 186.64 | 187.13 | 184.57 | 185.96 | 488,931 | -0.93(-0.49%) |
Aug 01, 2022 | 183.37 | 187.58 | 183.09 | 186.89 | 571,657 | +2.26(+1.22%) |
Jul 29, 2022 | 182.39 | 185.18 | 180.49 | 184.63 | 544,789 | +2.47(+1.36%) |
Jul 28, 2022 | 176.72 | 182.55 | 174.09 | 182.16 | 812,685 | +4.88(+2.75%) |
Jul 27, 2022 | 174.89 | 177.38 | 170.83 | 177.28 | 919,996 | +2.90(+1.66%) |
Jul 26, 2022 | 177.36 | 177.73 | 174.02 | 174.38 | 763,012 | -6.45(-3.56%) |
Jul 25, 2022 | 182.94 | 183.13 | 180.02 | 180.82 | 428,406 | -1.53(-0.84%) |
Jul 22, 2022 | 182.92 | 184.06 | 181.75 | 182.35 | 569,936 | +1.34(+0.74%) |
Jul 21, 2022 | 182.68 | 183.08 | 178.54 | 181.01 | 830,005 | -2.70(-1.47%) |
Jul 20, 2022 | 182.67 | 183.87 | 179.54 | 183.71 | 545,515 | +1.92(+1.05%) |
Jul 19, 2022 | 179.55 | 182.05 | 177.72 | 181.79 | 677,522 | +5.13(+2.90%) |
Jul 18, 2022 | 181.18 | 182.14 | 176.30 | 176.66 | 948,674 | -3.28(-1.82%) |
Jul 15, 2022 | 179.45 | 181.18 | 177.62 | 179.94 | 701,087 | +2.57(+1.45%) |
Jul 14, 2022 | 173.94 | 177.71 | 173.55 | 177.37 | 689,333 | +0.64(+0.36%) |
Jul 13, 2022 | 173.54 | 177.79 | 172.50 | 176.73 | 697,699 | +1.43(+0.82%) |
Jul 12, 2022 | 173.32 | 177.74 | 173.32 | 175.30 | 828,895 | +1.99(+1.15%) |
Jul 11, 2022 | 174.41 | 175.09 | 172.23 | 173.31 | 635,082 | -1.10(-0.63%) |
Jul 08, 2022 | 175.68 | 176.97 | 173.84 | 174.41 | 414,408 | -1.04(-0.59%) |
Jul 07, 2022 | 174.06 | 176.11 | 172.45 | 175.44 | 570,400 | +2.12(+1.22%) |
Jul 06, 2022 | 173.98 | 175.22 | 170.71 | 173.33 | 771,845 | -0.52(-0.30%) |
Jul 05, 2022 | 164.34 | 173.96 | 164.10 | 173.84 | 1,161,125 | +8.27(+4.99%) |