Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 153.09 | 159.39 | 152.16 | 156.59 | 433,497 | +3.26(+2.13%) |
Sep 29, 2022 | 154.28 | 154.97 | 152.09 | 153.33 | 295,045 | -3.49(-2.23%) |
Sep 28, 2022 | 154.33 | 158.29 | 152.80 | 156.82 | 288,707 | +4.17(+2.73%) |
Sep 27, 2022 | 157.23 | 157.90 | 151.55 | 152.66 | 307,771 | -3.85(-2.46%) |
Sep 26, 2022 | 156.74 | 160.35 | 156.40 | 156.51 | 256,524 | -0.71(-0.45%) |
Sep 23, 2022 | 156.18 | 157.87 | 154.82 | 157.21 | 223,949 | -0.55(-0.35%) |
Sep 22, 2022 | 162.84 | 162.90 | 157.42 | 157.76 | 236,756 | -4.84(-2.98%) |
Sep 21, 2022 | 162.67 | 167.87 | 160.85 | 162.60 | 433,219 | +1.43(+0.89%) |
Sep 20, 2022 | 160.58 | 162.51 | 159.64 | 161.17 | 433,534 | -1.02(-0.63%) |
Sep 19, 2022 | 152.67 | 162.57 | 152.67 | 162.19 | 411,888 | +8.05(+5.23%) |
Sep 16, 2022 | 155.66 | 156.24 | 152.73 | 154.14 | 1,066,904 | -4.38(-2.77%) |
Sep 15, 2022 | 161.47 | 163.78 | 158.00 | 158.52 | 450,891 | -3.12(-1.93%) |
Sep 14, 2022 | 162.34 | 162.83 | 158.60 | 161.65 | 372,027 | -0.41(-0.25%) |
Sep 13, 2022 | 168.13 | 168.32 | 160.77 | 162.06 | 323,201 | -10.37(-6.02%) |
Sep 12, 2022 | 171.64 | 174.46 | 170.74 | 172.43 | 237,231 | +1.86(+1.09%) |
Sep 09, 2022 | 166.89 | 170.82 | 166.19 | 170.57 | 219,502 | +4.98(+3.01%) |
Sep 08, 2022 | 162.09 | 166.39 | 160.96 | 165.59 | 233,171 | +1.97(+1.20%) |
Sep 07, 2022 | 159.68 | 164.21 | 158.51 | 163.62 | 209,612 | +4.20(+2.63%) |
Sep 06, 2022 | 159.45 | 159.47 | 155.60 | 159.42 | 345,918 | +0.16(+0.10%) |
Sep 02, 2022 | 164.58 | 164.58 | 158.51 | 159.26 | 240,637 | -2.97(-1.83%) |
Sep 01, 2022 | 161.97 | 162.41 | 159.70 | 162.23 | 171,190 | -0.78(-0.48%) |
Aug 31, 2022 | 165.41 | 165.41 | 162.35 | 163.02 | 190,948 | -2.41(-1.46%) |
Aug 30, 2022 | 168.24 | 168.55 | 165.20 | 165.43 | 157,376 | -2.38(-1.42%) |
Aug 29, 2022 | 167.46 | 169.48 | 163.04 | 167.80 | 244,217 | -2.94(-1.72%) |
Aug 26, 2022 | 179.99 | 180.21 | 170.61 | 170.75 | 142,736 | -9.23(-5.13%) |
Aug 25, 2022 | 179.81 | 181.67 | 179.22 | 179.97 | 112,183 | +1.75(+0.98%) |
Aug 24, 2022 | 178.31 | 180.00 | 177.87 | 178.22 | 108,053 | +0.62(+0.35%) |
Aug 23, 2022 | 178.03 | 180.71 | 177.49 | 177.61 | 108,578 | -0.22(-0.12%) |
Aug 22, 2022 | 179.48 | 180.88 | 177.71 | 177.83 | 117,753 | -5.54(-3.02%) |
Aug 19, 2022 | 184.77 | 185.06 | 181.62 | 183.37 | 141,024 | -2.40(-1.29%) |
Aug 18, 2022 | 185.76 | 186.46 | 184.35 | 185.76 | 99,873 | +0.94(+0.51%) |
Aug 17, 2022 | 182.37 | 185.45 | 181.78 | 184.83 | 184,833 | +0.04(+0.02%) |
Aug 16, 2022 | 180.66 | 185.94 | 180.60 | 184.79 | 243,997 | +2.66(+1.46%) |
Aug 15, 2022 | 180.86 | 183.38 | 180.86 | 182.13 | 144,475 | -0.09(-0.05%) |
Aug 12, 2022 | 180.33 | 183.26 | 180.19 | 182.22 | 120,476 | +1.68(+0.93%) |
Aug 11, 2022 | 179.04 | 183.22 | 179.04 | 180.54 | 183,669 | +2.19(+1.23%) |
Aug 10, 2022 | 175.32 | 178.78 | 174.41 | 178.35 | 181,794 | +5.73(+3.32%) |
Aug 09, 2022 | 177.70 | 177.70 | 171.22 | 172.63 | 272,253 | -5.76(-3.23%) |
Aug 08, 2022 | 178.44 | 180.85 | 178.20 | 178.38 | 223,869 | +0.41(+0.23%) |
Aug 05, 2022 | 173.57 | 178.07 | 172.02 | 177.98 | 185,030 | +3.52(+2.02%) |
Aug 04, 2022 | 174.65 | 175.81 | 173.73 | 174.46 | 237,748 | -0.64(-0.36%) |
Aug 03, 2022 | 176.14 | 176.14 | 172.72 | 175.09 | 200,143 | -0.68(-0.38%) |
Aug 02, 2022 | 178.96 | 178.96 | 175.67 | 175.77 | 192,620 | -4.83(-2.68%) |
Aug 01, 2022 | 182.90 | 182.90 | 178.61 | 180.60 | 252,181 | -0.79(-0.43%) |
Jul 29, 2022 | 176.73 | 182.73 | 176.46 | 181.39 | 279,656 | +4.31(+2.43%) |
Jul 28, 2022 | 172.94 | 177.11 | 171.90 | 177.08 | 293,691 | +6.59(+3.87%) |
Jul 27, 2022 | 173.67 | 173.80 | 169.07 | 170.49 | 568,489 | -2.89(-1.67%) |
Jul 26, 2022 | 175.20 | 175.80 | 173.07 | 173.38 | 343,412 | -1.36(-0.78%) |
Jul 25, 2022 | 175.36 | 175.36 | 173.16 | 174.74 | 286,048 | -0.48(-0.27%) |
Jul 22, 2022 | 176.77 | 176.99 | 174.50 | 175.22 | 204,319 | -0.52(-0.29%) |
Jul 21, 2022 | 173.94 | 175.79 | 172.52 | 175.74 | 211,819 | +1.68(+0.97%) |
Jul 20, 2022 | 171.43 | 174.27 | 167.94 | 174.06 | 246,965 | +2.64(+1.54%) |
Jul 19, 2022 | 165.97 | 171.74 | 165.33 | 171.42 | 268,409 | +8.23(+5.05%) |
Jul 18, 2022 | 165.49 | 166.00 | 162.84 | 163.19 | 280,352 | -0.37(-0.22%) |
Jul 15, 2022 | 162.56 | 164.46 | 160.39 | 163.56 | 211,417 | +2.69(+1.67%) |
Jul 14, 2022 | 156.97 | 161.07 | 156.41 | 160.87 | 272,904 | +1.33(+0.83%) |
Jul 13, 2022 | 157.40 | 160.16 | 156.53 | 159.54 | 251,593 | -0.25(-0.16%) |
Jul 12, 2022 | 156.57 | 162.55 | 156.57 | 159.79 | 300,317 | +2.83(+1.80%) |
Jul 11, 2022 | 153.52 | 157.11 | 153.52 | 156.96 | 203,799 | +1.39(+0.89%) |
Jul 08, 2022 | 156.50 | 156.71 | 153.67 | 155.56 | 222,989 | -1.26(-0.80%) |
Jul 07, 2022 | 156.37 | 157.94 | 155.27 | 156.83 | 219,259 | +1.81(+1.17%) |
Jul 06, 2022 | 155.59 | 155.97 | 151.66 | 155.02 | 299,449 | +0.09(+0.06%) |
Jul 05, 2022 | 154.31 | 155.11 | 151.04 | 154.93 | 334,398 | -1.91(-1.22%) |