Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.44 | 138.16 | 134.87 | 134.98 | 3,640,156 | -2.56(-1.86%) |
Sep 29, 2022 | 138.42 | 138.42 | 135.53 | 137.54 | 3,565,378 | -2.51(-1.79%) |
Sep 28, 2022 | 136.43 | 140.79 | 135.53 | 140.04 | 3,414,183 | +2.68(+1.95%) |
Sep 27, 2022 | 138.21 | 139.41 | 135.48 | 137.36 | 3,060,274 | +0.96(+0.70%) |
Sep 26, 2022 | 138.19 | 139.23 | 136.21 | 136.40 | 4,648,284 | -1.06(-0.77%) |
Sep 23, 2022 | 139.30 | 139.85 | 135.70 | 137.47 | 4,996,045 | -3.31(-2.35%) |
Sep 22, 2022 | 143.35 | 143.68 | 139.68 | 140.78 | 3,464,366 | -3.00(-2.09%) |
Sep 21, 2022 | 145.26 | 149.17 | 143.69 | 143.78 | 3,422,933 | -1.30(-0.89%) |
Sep 20, 2022 | 144.04 | 145.79 | 143.61 | 145.08 | 2,657,715 | +0.16(+0.11%) |
Sep 19, 2022 | 143.43 | 145.67 | 143.23 | 144.92 | 2,475,849 | +0.29(+0.20%) |
Sep 16, 2022 | 142.13 | 144.79 | 140.62 | 144.63 | 4,741,311 | +1.39(+0.97%) |
Sep 15, 2022 | 145.00 | 146.03 | 142.38 | 143.23 | 3,244,207 | -2.31(-1.58%) |
Sep 14, 2022 | 144.83 | 146.54 | 143.35 | 145.54 | 2,346,595 | +1.94(+1.35%) |
Sep 13, 2022 | 146.26 | 147.43 | 143.16 | 143.60 | 4,338,259 | -7.17(-4.75%) |
Sep 12, 2022 | 150.56 | 150.96 | 148.87 | 150.77 | 3,992,083 | +1.42(+0.95%) |
Sep 09, 2022 | 147.71 | 150.33 | 147.71 | 149.34 | 2,708,812 | +1.99(+1.35%) |
Sep 08, 2022 | 144.89 | 148.05 | 144.18 | 147.36 | 2,537,242 | +1.38(+0.95%) |
Sep 07, 2022 | 144.89 | 147.05 | 143.57 | 145.97 | 2,577,516 | +2.39(+1.67%) |
Sep 06, 2022 | 143.95 | 145.36 | 141.93 | 143.58 | 2,560,593 | -0.39(-0.27%) |
Sep 02, 2022 | 146.90 | 148.44 | 143.21 | 143.97 | 2,877,744 | -2.00(-1.37%) |
Sep 01, 2022 | 144.32 | 146.30 | 141.94 | 145.96 | 3,906,398 | -0.81(-0.55%) |
Aug 31, 2022 | 148.65 | 148.65 | 145.62 | 146.78 | 3,649,333 | -1.16(-0.79%) |
Aug 30, 2022 | 151.23 | 151.36 | 146.77 | 147.94 | 3,789,069 | -2.38(-1.59%) |
Aug 29, 2022 | 151.90 | 152.90 | 149.33 | 150.32 | 3,461,843 | -2.63(-1.72%) |
Aug 26, 2022 | 160.83 | 161.45 | 152.80 | 152.96 | 4,396,787 | -8.10(-5.03%) |
Aug 25, 2022 | 158.37 | 161.23 | 158.27 | 161.05 | 3,093,114 | +3.30(+2.09%) |
Aug 24, 2022 | 157.91 | 158.91 | 156.40 | 157.76 | 3,373,648 | -0.73(-0.46%) |
Aug 23, 2022 | 157.59 | 160.30 | 157.59 | 158.49 | 2,207,847 | +0.55(+0.35%) |
Aug 22, 2022 | 159.21 | 160.29 | 157.06 | 157.94 | 3,870,497 | -4.01(-2.48%) |
Aug 19, 2022 | 162.37 | 162.82 | 161.01 | 161.95 | 3,523,435 | -2.05(-1.25%) |
Aug 18, 2022 | 161.69 | 166.27 | 159.97 | 164.00 | 4,682,048 | +0.00(+0.00%) |
Aug 17, 2022 | 167.74 | 167.76 | 161.08 | 164.00 | 6,388,646 | -8.59(-4.98%) |
Aug 16, 2022 | 172.86 | 173.26 | 170.44 | 172.59 | 3,252,206 | -0.82(-0.47%) |
Aug 15, 2022 | 171.99 | 173.53 | 171.04 | 173.41 | 2,902,952 | +0.61(+0.35%) |
Aug 12, 2022 | 168.92 | 173.29 | 168.92 | 172.81 | 3,350,597 | +4.54(+2.70%) |
Aug 11, 2022 | 169.82 | 171.86 | 167.96 | 168.26 | 2,811,266 | -0.51(-0.30%) |
Aug 10, 2022 | 167.47 | 168.99 | 165.06 | 168.78 | 3,475,578 | +4.54(+2.76%) |
Aug 09, 2022 | 167.17 | 167.63 | 162.95 | 164.24 | 3,856,437 | -5.29(-3.12%) |
Aug 08, 2022 | 169.88 | 171.35 | 167.52 | 169.53 | 2,394,790 | -1.34(-0.78%) |
Aug 05, 2022 | 168.46 | 171.13 | 167.83 | 170.87 | 2,603,649 | +0.28(+0.16%) |
Aug 04, 2022 | 170.02 | 171.54 | 168.83 | 170.59 | 2,484,598 | +0.58(+0.34%) |
Aug 03, 2022 | 164.84 | 170.61 | 164.84 | 170.01 | 2,869,766 | +5.39(+3.27%) |
Aug 02, 2022 | 164.15 | 166.32 | 163.50 | 164.62 | 2,261,998 | -0.66(-0.40%) |
Aug 01, 2022 | 164.56 | 166.16 | 163.34 | 165.29 | 2,362,164 | -0.48(-0.29%) |
Jul 29, 2022 | 162.34 | 166.50 | 161.67 | 165.77 | 4,921,667 | +2.21(+1.35%) |
Jul 28, 2022 | 162.63 | 164.79 | 161.28 | 163.56 | 4,025,156 | +1.29(+0.80%) |
Jul 27, 2022 | 157.38 | 163.52 | 157.38 | 162.27 | 4,848,547 | +6.31(+4.05%) |
Jul 26, 2022 | 157.66 | 158.35 | 155.45 | 155.96 | 3,269,023 | -1.21(-0.77%) |
Jul 25, 2022 | 157.08 | 157.28 | 154.50 | 157.17 | 3,199,929 | -0.22(-0.14%) |
Jul 22, 2022 | 159.69 | 159.69 | 156.47 | 157.39 | 3,055,038 | -1.85(-1.16%) |
Jul 21, 2022 | 158.46 | 159.29 | 156.44 | 159.24 | 3,101,600 | +2.00(+1.27%) |
Jul 20, 2022 | 153.90 | 157.82 | 153.04 | 157.25 | 3,242,776 | +1.61(+1.03%) |
Jul 19, 2022 | 151.28 | 156.17 | 151.18 | 155.64 | 3,713,608 | +5.98(+3.99%) |
Jul 18, 2022 | 153.12 | 153.65 | 148.81 | 149.66 | 3,039,588 | -2.62(-1.72%) |
Jul 15, 2022 | 148.30 | 152.58 | 147.81 | 152.28 | 3,876,183 | +4.49(+3.04%) |
Jul 14, 2022 | 143.39 | 148.60 | 141.92 | 147.79 | 3,935,695 | +3.97(+2.76%) |
Jul 13, 2022 | 140.25 | 144.57 | 139.96 | 143.82 | 2,396,525 | +1.10(+0.77%) |
Jul 12, 2022 | 143.11 | 144.77 | 142.09 | 142.72 | 4,819,312 | +0.45(+0.32%) |
Jul 11, 2022 | 142.84 | 143.88 | 140.99 | 142.27 | 2,789,197 | -2.28(-1.57%) |
Jul 08, 2022 | 142.09 | 145.12 | 140.47 | 144.54 | 2,072,573 | +1.32(+0.92%) |
Jul 07, 2022 | 142.39 | 144.29 | 141.94 | 143.22 | 2,845,082 | +3.73(+2.67%) |
Jul 06, 2022 | 138.47 | 140.66 | 136.92 | 139.49 | 2,809,733 | +1.57(+1.14%) |
Jul 05, 2022 | 134.86 | 138.01 | 133.51 | 137.92 | 3,934,675 | +0.15(+0.11%) |