Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 141.68 | 144.57 | 140.12 | 140.53 | 6,199,548 | -2.82(-1.97%) |
Sep 29, 2022 | 146.14 | 146.34 | 141.97 | 143.36 | 6,240,670 | -5.13(-3.45%) |
Sep 28, 2022 | 145.19 | 149.26 | 144.46 | 148.49 | 7,025,090 | +3.91(+2.70%) |
Sep 27, 2022 | 146.25 | 147.73 | 143.02 | 144.58 | 7,380,937 | +0.45(+0.32%) |
Sep 26, 2022 | 143.86 | 147.26 | 143.84 | 144.12 | 6,507,248 | -0.33(-0.23%) |
Sep 23, 2022 | 145.89 | 146.13 | 142.61 | 144.45 | 5,683,023 | -3.40(-2.30%) |
Sep 22, 2022 | 150.58 | 151.12 | 147.09 | 147.85 | 5,746,746 | -3.49(-2.31%) |
Sep 21, 2022 | 155.45 | 156.89 | 151.32 | 151.35 | 5,178,319 | -3.67(-2.37%) |
Sep 20, 2022 | 156.06 | 156.65 | 153.71 | 155.02 | 4,633,332 | -2.67(-1.70%) |
Sep 19, 2022 | 154.16 | 157.72 | 154.06 | 157.69 | 5,082,696 | +2.20(+1.41%) |
Sep 16, 2022 | 154.39 | 155.76 | 153.28 | 155.49 | 8,818,961 | -1.26(-0.80%) |
Sep 15, 2022 | 157.35 | 159.92 | 155.98 | 156.75 | 5,771,770 | -0.81(-0.51%) |
Sep 14, 2022 | 156.10 | 158.21 | 155.32 | 157.56 | 7,579,486 | +2.00(+1.29%) |
Sep 13, 2022 | 158.79 | 159.57 | 155.13 | 155.56 | 6,780,592 | -8.46(-5.16%) |
Sep 12, 2022 | 162.82 | 164.60 | 162.82 | 164.02 | 4,465,093 | +2.09(+1.29%) |
Sep 09, 2022 | 159.67 | 162.19 | 159.67 | 161.93 | 4,545,975 | +3.01(+1.90%) |
Sep 08, 2022 | 155.84 | 159.03 | 155.34 | 158.92 | 4,769,868 | +1.47(+0.93%) |
Sep 07, 2022 | 152.60 | 157.67 | 152.60 | 157.45 | 6,416,258 | +4.69(+3.07%) |
Sep 06, 2022 | 153.75 | 154.11 | 150.48 | 152.76 | 9,102,163 | -0.31(-0.21%) |
Sep 02, 2022 | 156.04 | 156.72 | 152.20 | 153.08 | 8,371,183 | -1.42(-0.92%) |
Sep 01, 2022 | 152.09 | 154.62 | 150.56 | 154.50 | 6,066,025 | +1.40(+0.91%) |
Aug 31, 2022 | 155.42 | 155.89 | 153.06 | 153.10 | 4,501,304 | -1.53(-0.99%) |
Aug 30, 2022 | 157.69 | 158.04 | 153.07 | 154.62 | 3,724,941 | -1.74(-1.11%) |
Aug 29, 2022 | 155.02 | 157.68 | 155.02 | 156.37 | 3,581,310 | -0.84(-0.53%) |
Aug 26, 2022 | 163.72 | 164.26 | 157.16 | 157.20 | 4,009,202 | -6.22(-3.81%) |
Aug 25, 2022 | 162.50 | 163.62 | 161.28 | 163.43 | 3,092,979 | +1.93(+1.19%) |
Aug 24, 2022 | 160.48 | 163.11 | 160.09 | 161.50 | 3,384,523 | +0.69(+0.43%) |
Aug 23, 2022 | 160.48 | 162.00 | 159.96 | 160.81 | 4,466,249 | +0.45(+0.28%) |
Aug 22, 2022 | 162.43 | 162.43 | 160.01 | 160.35 | 4,250,552 | -4.58(-2.78%) |
Aug 19, 2022 | 166.93 | 167.15 | 164.38 | 164.93 | 3,631,087 | -3.48(-2.06%) |
Aug 18, 2022 | 168.26 | 168.79 | 167.32 | 168.41 | 2,879,228 | -0.05(-0.03%) |
Aug 17, 2022 | 168.42 | 170.21 | 167.35 | 168.46 | 3,806,765 | -1.83(-1.08%) |
Aug 16, 2022 | 168.69 | 172.05 | 168.19 | 170.29 | 3,669,228 | +1.86(+1.10%) |
Aug 15, 2022 | 166.85 | 168.96 | 166.64 | 168.43 | 3,918,142 | +1.15(+0.69%) |
Aug 12, 2022 | 164.75 | 167.32 | 163.34 | 167.27 | 2,995,397 | +3.70(+2.26%) |
Aug 11, 2022 | 165.86 | 166.62 | 163.06 | 163.57 | 3,972,660 | -0.84(-0.51%) |
Aug 10, 2022 | 164.57 | 165.09 | 162.58 | 164.41 | 3,680,632 | +4.51(+2.82%) |
Aug 09, 2022 | 161.50 | 162.03 | 158.96 | 159.90 | 3,371,985 | -2.59(-1.59%) |
Aug 08, 2022 | 163.44 | 165.97 | 161.87 | 162.49 | 3,704,483 | +0.73(+0.45%) |
Aug 05, 2022 | 162.73 | 164.15 | 160.93 | 161.76 | 4,463,480 | -2.81(-1.71%) |
Aug 04, 2022 | 164.30 | 165.26 | 163.36 | 164.57 | 4,991,176 | +0.67(+0.41%) |
Aug 03, 2022 | 161.75 | 164.65 | 161.13 | 163.90 | 6,108,126 | +3.90(+2.44%) |
Aug 02, 2022 | 160.10 | 162.81 | 159.47 | 160.00 | 7,016,733 | -1.10(-0.68%) |
Aug 01, 2022 | 160.33 | 163.41 | 159.55 | 161.10 | 9,101,303 | +0.80(+0.50%) |
Jul 29, 2022 | 157.84 | 160.94 | 156.78 | 160.30 | 6,910,079 | +5.99(+3.88%) |
Jul 28, 2022 | 152.60 | 154.57 | 150.20 | 154.32 | 5,625,732 | +2.61(+1.72%) |
Jul 27, 2022 | 148.39 | 152.50 | 147.68 | 151.71 | 5,283,268 | +5.53(+3.79%) |
Jul 26, 2022 | 147.59 | 148.26 | 145.91 | 146.18 | 4,162,153 | -4.86(-3.22%) |
Jul 25, 2022 | 152.48 | 152.56 | 150.12 | 151.04 | 4,633,517 | -1.31(-0.86%) |
Jul 22, 2022 | 154.21 | 155.35 | 151.41 | 152.35 | 3,958,832 | -0.89(-0.58%) |
Jul 21, 2022 | 150.35 | 153.33 | 149.50 | 153.24 | 5,465,470 | +3.43(+2.29%) |
Jul 20, 2022 | 147.67 | 150.09 | 147.30 | 149.81 | 4,743,685 | +2.42(+1.64%) |
Jul 19, 2022 | 145.10 | 147.61 | 143.87 | 147.39 | 4,489,569 | +4.38(+3.06%) |
Jul 18, 2022 | 144.54 | 146.26 | 142.46 | 143.01 | 4,084,313 | +0.41(+0.29%) |
Jul 15, 2022 | 142.09 | 143.24 | 141.22 | 142.59 | 3,819,040 | +2.26(+1.61%) |
Jul 14, 2022 | 138.90 | 140.56 | 137.21 | 140.33 | 5,340,537 | -0.12(-0.08%) |
Jul 13, 2022 | 136.55 | 141.69 | 136.00 | 140.45 | 7,232,032 | +1.14(+0.82%) |
Jul 12, 2022 | 140.15 | 142.35 | 138.40 | 139.31 | 7,553,256 | -0.85(-0.60%) |
Jul 11, 2022 | 143.18 | 143.58 | 139.81 | 140.15 | 3,867,672 | -3.95(-2.74%) |
Jul 08, 2022 | 142.89 | 145.16 | 142.23 | 144.10 | 3,147,134 | +0.02(+0.01%) |
Jul 07, 2022 | 140.82 | 144.36 | 140.80 | 144.08 | 4,346,811 | +3.62(+2.58%) |
Jul 06, 2022 | 140.67 | 141.91 | 138.86 | 140.46 | 8,070,105 | -0.46(-0.33%) |
Jul 05, 2022 | 135.86 | 141.01 | 134.90 | 140.92 | 5,848,746 | +3.08(+2.24%) |