Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 158.18 | 162.13 | 157.16 | 157.36 | 1,204,493 | -1.46(-0.92%) |
Sep 29, 2022 | 158.23 | 159.11 | 156.56 | 158.82 | 1,140,080 | -0.73(-0.46%) |
Sep 28, 2022 | 157.05 | 160.58 | 155.45 | 159.55 | 1,095,420 | +2.64(+1.68%) |
Sep 27, 2022 | 157.66 | 158.98 | 155.02 | 156.91 | 1,012,174 | +1.35(+0.87%) |
Sep 26, 2022 | 156.27 | 158.07 | 155.45 | 155.56 | 1,016,030 | -1.29(-0.82%) |
Sep 23, 2022 | 157.20 | 157.85 | 154.46 | 156.85 | 694,314 | -1.86(-1.17%) |
Sep 22, 2022 | 161.22 | 161.88 | 158.69 | 158.71 | 675,363 | -3.34(-2.06%) |
Sep 21, 2022 | 165.56 | 167.17 | 161.96 | 162.05 | 565,828 | -2.41(-1.47%) |
Sep 20, 2022 | 164.82 | 165.34 | 163.03 | 164.46 | 583,931 | -1.50(-0.90%) |
Sep 19, 2022 | 163.77 | 166.26 | 163.21 | 165.96 | 587,261 | +0.53(+0.32%) |
Sep 16, 2022 | 164.48 | 165.59 | 162.80 | 165.43 | 1,644,185 | -0.23(-0.14%) |
Sep 15, 2022 | 168.12 | 168.44 | 164.81 | 165.66 | 690,644 | -2.45(-1.46%) |
Sep 14, 2022 | 168.36 | 170.81 | 166.28 | 168.11 | 911,670 | -0.25(-0.15%) |
Sep 13, 2022 | 169.50 | 171.30 | 167.65 | 168.36 | 667,239 | -5.34(-3.07%) |
Sep 12, 2022 | 172.90 | 173.74 | 171.59 | 173.70 | 997,273 | +1.34(+0.78%) |
Sep 09, 2022 | 173.34 | 173.94 | 171.83 | 172.36 | 1,087,181 | -0.54(-0.31%) |
Sep 08, 2022 | 169.07 | 172.97 | 168.17 | 172.90 | 995,368 | +3.23(+1.90%) |
Sep 07, 2022 | 165.07 | 170.93 | 164.65 | 169.67 | 1,551,996 | +6.14(+3.75%) |
Sep 06, 2022 | 163.69 | 164.28 | 161.45 | 163.53 | 774,628 | +0.26(+0.16%) |
Sep 02, 2022 | 166.60 | 166.75 | 162.29 | 163.27 | 771,093 | -0.79(-0.48%) |
Sep 01, 2022 | 162.08 | 164.15 | 161.06 | 164.06 | 1,006,984 | +0.17(+0.10%) |
Aug 31, 2022 | 164.75 | 165.91 | 163.25 | 163.89 | 1,260,889 | -0.11(-0.07%) |
Aug 30, 2022 | 167.72 | 167.72 | 162.95 | 164.00 | 862,342 | -2.35(-1.41%) |
Aug 29, 2022 | 164.99 | 168.72 | 164.03 | 166.35 | 1,270,447 | -0.73(-0.44%) |
Aug 26, 2022 | 172.53 | 172.53 | 166.89 | 167.08 | 1,049,621 | -5.53(-3.20%) |
Aug 25, 2022 | 171.85 | 173.16 | 170.55 | 172.61 | 661,684 | +1.72(+1.01%) |
Aug 24, 2022 | 170.51 | 172.20 | 170.04 | 170.89 | 598,047 | +0.66(+0.39%) |
Aug 23, 2022 | 169.95 | 171.88 | 169.36 | 170.23 | 689,251 | -0.37(-0.22%) |
Aug 22, 2022 | 173.10 | 173.72 | 170.43 | 170.60 | 773,560 | -5.63(-3.19%) |
Aug 19, 2022 | 178.24 | 178.25 | 175.53 | 176.23 | 999,978 | -3.13(-1.75%) |
Aug 18, 2022 | 176.55 | 180.67 | 176.49 | 179.36 | 1,682,070 | +10.07(+5.95%) |
Aug 17, 2022 | 169.14 | 170.44 | 167.73 | 169.29 | 1,030,523 | -1.34(-0.79%) |
Aug 16, 2022 | 170.24 | 171.52 | 169.00 | 170.63 | 632,425 | -0.50(-0.29%) |
Aug 15, 2022 | 168.95 | 171.68 | 168.79 | 171.13 | 692,536 | +1.53(+0.90%) |
Aug 12, 2022 | 167.44 | 169.78 | 167.26 | 169.60 | 795,636 | +2.88(+1.73%) |
Aug 11, 2022 | 167.83 | 169.16 | 166.55 | 166.72 | 744,616 | +0.16(+0.10%) |
Aug 10, 2022 | 165.89 | 166.74 | 164.15 | 166.56 | 646,262 | +4.05(+2.49%) |
Aug 09, 2022 | 165.40 | 165.40 | 161.69 | 162.51 | 715,669 | -3.71(-2.23%) |
Aug 08, 2022 | 167.95 | 168.33 | 164.70 | 166.22 | 670,927 | -1.04(-0.62%) |
Aug 05, 2022 | 165.93 | 167.51 | 164.40 | 167.26 | 468,312 | -0.76(-0.45%) |
Aug 04, 2022 | 166.24 | 168.28 | 165.34 | 168.02 | 577,426 | +2.48(+1.50%) |
Aug 03, 2022 | 163.22 | 166.26 | 162.60 | 165.54 | 610,239 | +2.46(+1.51%) |
Aug 02, 2022 | 162.16 | 164.00 | 161.89 | 163.08 | 656,628 | -0.57(-0.35%) |
Aug 01, 2022 | 161.16 | 163.97 | 160.66 | 163.65 | 671,999 | +1.05(+0.65%) |
Jul 29, 2022 | 159.56 | 163.28 | 159.34 | 162.60 | 745,590 | +3.26(+2.05%) |
Jul 28, 2022 | 156.34 | 159.63 | 155.14 | 159.34 | 562,268 | +3.74(+2.40%) |
Jul 27, 2022 | 151.96 | 156.59 | 151.42 | 155.60 | 853,173 | +4.35(+2.88%) |
Jul 26, 2022 | 151.14 | 152.25 | 150.38 | 151.25 | 849,396 | -0.81(-0.53%) |
Jul 25, 2022 | 150.67 | 152.14 | 148.70 | 152.06 | 957,120 | +1.48(+0.98%) |
Jul 22, 2022 | 153.17 | 154.08 | 149.61 | 150.58 | 903,192 | -2.82(-1.84%) |
Jul 21, 2022 | 150.14 | 153.43 | 149.57 | 153.40 | 534,132 | +3.66(+2.44%) |
Jul 20, 2022 | 147.56 | 150.23 | 147.34 | 149.74 | 596,459 | +2.19(+1.48%) |
Jul 19, 2022 | 143.48 | 148.05 | 143.30 | 147.55 | 933,371 | +6.32(+4.47%) |
Jul 18, 2022 | 144.10 | 144.66 | 140.78 | 141.23 | 845,626 | -2.36(-1.64%) |
Jul 15, 2022 | 140.62 | 143.65 | 139.52 | 143.59 | 881,686 | +5.02(+3.62%) |
Jul 14, 2022 | 139.69 | 140.38 | 137.18 | 138.57 | 1,175,033 | -3.06(-2.16%) |
Jul 13, 2022 | 138.27 | 142.75 | 137.95 | 141.63 | 908,244 | +0.65(+0.46%) |
Jul 12, 2022 | 142.26 | 143.69 | 140.24 | 140.98 | 805,202 | -0.53(-0.37%) |
Jul 11, 2022 | 141.39 | 142.79 | 140.00 | 141.51 | 647,783 | -1.15(-0.81%) |
Jul 08, 2022 | 142.23 | 143.02 | 141.16 | 142.66 | 522,154 | -0.33(-0.23%) |
Jul 07, 2022 | 140.84 | 144.13 | 140.84 | 142.99 | 866,378 | +3.18(+2.27%) |
Jul 06, 2022 | 138.29 | 140.92 | 137.83 | 139.81 | 978,329 | +2.46(+1.79%) |
Jul 05, 2022 | 133.67 | 137.47 | 133.34 | 137.35 | 541,831 | +1.20(+0.88%) |