Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 153.17 | 159.48 | 152.25 | 156.69 | 433,246 | +3.26(+2.13%) |
Sep 29, 2022 | 154.37 | 155.06 | 152.17 | 153.42 | 294,874 | -3.49(-2.23%) |
Sep 28, 2022 | 154.42 | 158.38 | 152.88 | 156.91 | 288,540 | +4.17(+2.73%) |
Sep 27, 2022 | 157.32 | 157.99 | 151.64 | 152.75 | 307,593 | -3.85(-2.46%) |
Sep 26, 2022 | 156.84 | 160.45 | 156.49 | 156.60 | 256,375 | -0.71(-0.45%) |
Sep 23, 2022 | 156.27 | 157.96 | 154.91 | 157.30 | 223,819 | -0.55(-0.35%) |
Sep 22, 2022 | 162.94 | 162.99 | 157.51 | 157.85 | 236,619 | -4.85(-2.98%) |
Sep 21, 2022 | 162.77 | 167.97 | 160.94 | 162.70 | 432,968 | +1.43(+0.89%) |
Sep 20, 2022 | 160.68 | 162.60 | 159.73 | 161.26 | 433,283 | -1.03(-0.63%) |
Sep 19, 2022 | 152.76 | 162.67 | 152.76 | 162.29 | 411,649 | +8.06(+5.23%) |
Sep 16, 2022 | 155.75 | 156.33 | 152.81 | 154.23 | 1,066,286 | -4.39(-2.77%) |
Sep 15, 2022 | 161.56 | 163.87 | 158.09 | 158.62 | 450,630 | -3.12(-1.93%) |
Sep 14, 2022 | 162.44 | 162.93 | 158.70 | 161.74 | 371,812 | -0.41(-0.25%) |
Sep 13, 2022 | 168.23 | 168.42 | 160.87 | 162.15 | 323,014 | -10.38(-6.02%) |
Sep 12, 2022 | 171.74 | 174.56 | 170.84 | 172.53 | 237,094 | +1.86(+1.09%) |
Sep 09, 2022 | 166.98 | 170.91 | 166.29 | 170.67 | 219,375 | +4.98(+3.01%) |
Sep 08, 2022 | 162.19 | 166.49 | 161.05 | 165.68 | 233,036 | +1.97(+1.20%) |
Sep 07, 2022 | 159.77 | 164.31 | 158.61 | 163.71 | 209,491 | +4.20(+2.63%) |
Sep 06, 2022 | 159.54 | 159.56 | 155.69 | 159.51 | 345,718 | +0.16(+0.10%) |
Sep 02, 2022 | 164.68 | 164.68 | 158.61 | 159.35 | 240,498 | -2.97(-1.83%) |
Sep 01, 2022 | 162.06 | 162.51 | 159.79 | 162.33 | 171,090 | -0.79(-0.48%) |
Aug 31, 2022 | 165.50 | 165.50 | 162.45 | 163.11 | 190,838 | -2.41(-1.45%) |
Aug 30, 2022 | 168.34 | 168.65 | 165.29 | 165.52 | 157,285 | -2.38(-1.42%) |
Aug 29, 2022 | 167.55 | 169.58 | 163.13 | 167.90 | 244,076 | -2.94(-1.72%) |
Aug 26, 2022 | 180.10 | 180.32 | 170.71 | 170.84 | 142,654 | -9.23(-5.13%) |
Aug 25, 2022 | 179.91 | 181.78 | 179.32 | 180.08 | 112,118 | +1.75(+0.98%) |
Aug 24, 2022 | 178.42 | 180.11 | 177.97 | 178.33 | 107,990 | +0.62(+0.35%) |
Aug 23, 2022 | 178.13 | 180.81 | 177.59 | 177.71 | 108,515 | -0.22(-0.12%) |
Aug 22, 2022 | 179.58 | 180.99 | 177.81 | 177.93 | 117,684 | -5.54(-3.02%) |
Aug 19, 2022 | 184.88 | 185.16 | 181.72 | 183.47 | 140,942 | -2.40(-1.29%) |
Aug 18, 2022 | 185.87 | 186.57 | 184.46 | 185.87 | 99,816 | +0.94(+0.51%) |
Aug 17, 2022 | 182.48 | 185.56 | 181.89 | 184.94 | 184,726 | +0.04(+0.02%) |
Aug 16, 2022 | 180.76 | 186.04 | 180.71 | 184.90 | 243,856 | +2.66(+1.46%) |
Aug 15, 2022 | 180.96 | 183.48 | 180.96 | 182.24 | 144,391 | -0.09(-0.05%) |
Aug 12, 2022 | 180.44 | 183.37 | 180.30 | 182.33 | 120,406 | +1.68(+0.93%) |
Aug 11, 2022 | 179.14 | 183.32 | 179.14 | 180.65 | 183,562 | +2.19(+1.23%) |
Aug 10, 2022 | 175.42 | 178.88 | 174.51 | 178.46 | 181,689 | +5.73(+3.32%) |
Aug 09, 2022 | 177.80 | 177.80 | 171.32 | 172.73 | 272,095 | -5.76(-3.23%) |
Aug 08, 2022 | 178.55 | 180.95 | 178.31 | 178.49 | 223,740 | +0.41(+0.23%) |
Aug 05, 2022 | 173.67 | 178.18 | 172.12 | 178.08 | 184,923 | +3.52(+2.02%) |
Aug 04, 2022 | 174.76 | 175.91 | 173.84 | 174.56 | 237,611 | -0.64(-0.36%) |
Aug 03, 2022 | 176.24 | 176.24 | 172.82 | 175.19 | 200,027 | -0.68(-0.38%) |
Aug 02, 2022 | 179.06 | 179.06 | 175.77 | 175.87 | 192,508 | -4.84(-2.68%) |
Aug 01, 2022 | 183.00 | 183.00 | 178.72 | 180.71 | 252,035 | -0.79(-0.43%) |
Jul 29, 2022 | 176.84 | 182.84 | 176.57 | 181.49 | 279,494 | +4.31(+2.43%) |
Jul 28, 2022 | 173.04 | 177.21 | 172.00 | 177.18 | 293,521 | +6.60(+3.87%) |
Jul 27, 2022 | 173.77 | 173.90 | 169.16 | 170.59 | 568,159 | -2.90(-1.67%) |
Jul 26, 2022 | 175.30 | 175.90 | 173.17 | 173.48 | 343,213 | -1.36(-0.78%) |
Jul 25, 2022 | 175.46 | 175.46 | 173.26 | 174.84 | 285,882 | -0.48(-0.27%) |
Jul 22, 2022 | 176.88 | 177.09 | 174.61 | 175.32 | 204,200 | -0.52(-0.29%) |
Jul 21, 2022 | 174.04 | 175.89 | 172.62 | 175.84 | 211,697 | +1.68(+0.97%) |
Jul 20, 2022 | 171.53 | 174.37 | 168.04 | 174.16 | 246,821 | +2.64(+1.54%) |
Jul 19, 2022 | 166.07 | 171.84 | 165.42 | 171.52 | 268,253 | +8.24(+5.05%) |
Jul 18, 2022 | 165.58 | 166.10 | 162.94 | 163.28 | 280,190 | -0.37(-0.22%) |
Jul 15, 2022 | 162.66 | 164.55 | 160.49 | 163.65 | 211,295 | +2.69(+1.67%) |
Jul 14, 2022 | 157.06 | 161.16 | 156.50 | 160.97 | 272,746 | +1.33(+0.84%) |
Jul 13, 2022 | 157.49 | 160.26 | 156.62 | 159.63 | 251,447 | -0.25(-0.16%) |
Jul 12, 2022 | 156.66 | 162.64 | 156.66 | 159.88 | 300,143 | +2.83(+1.80%) |
Jul 11, 2022 | 153.61 | 157.21 | 153.61 | 157.05 | 203,681 | +1.39(+0.89%) |
Jul 08, 2022 | 156.59 | 156.80 | 153.75 | 155.65 | 222,860 | -1.26(-0.80%) |
Jul 07, 2022 | 156.46 | 158.03 | 155.36 | 156.92 | 219,132 | +1.81(+1.17%) |
Jul 06, 2022 | 155.68 | 156.06 | 151.75 | 155.11 | 299,276 | +0.09(+0.06%) |
Jul 05, 2022 | 154.40 | 155.20 | 151.13 | 155.02 | 334,205 | -1.91(-1.22%) |