Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.43 | 134.98 | 132.11 | 133.38 | 2,753,541 | +0.28(+0.21%) |
Sep 29, 2022 | 137.18 | 137.58 | 132.29 | 133.10 | 2,403,231 | -5.37(-3.88%) |
Sep 28, 2022 | 138.25 | 139.24 | 136.42 | 138.47 | 2,122,350 | +1.78(+1.30%) |
Sep 27, 2022 | 139.96 | 141.55 | 136.47 | 136.69 | 1,758,388 | -2.42(-1.74%) |
Sep 26, 2022 | 140.66 | 141.59 | 136.84 | 139.11 | 2,313,735 | -2.68(-1.89%) |
Sep 23, 2022 | 143.58 | 143.83 | 140.19 | 141.78 | 1,720,448 | -3.16(-2.18%) |
Sep 22, 2022 | 145.29 | 146.75 | 144.07 | 144.95 | 1,935,786 | -1.20(-0.82%) |
Sep 21, 2022 | 150.04 | 151.53 | 146.09 | 146.15 | 1,839,357 | -2.72(-1.83%) |
Sep 20, 2022 | 149.61 | 149.69 | 147.44 | 148.87 | 2,283,580 | -1.92(-1.27%) |
Sep 19, 2022 | 149.49 | 150.99 | 147.58 | 150.79 | 1,564,632 | +0.18(+0.12%) |
Sep 16, 2022 | 150.09 | 151.08 | 148.64 | 150.60 | 2,577,760 | +1.50(+1.00%) |
Sep 15, 2022 | 153.49 | 153.62 | 147.87 | 149.11 | 1,875,945 | -4.52(-2.94%) |
Sep 14, 2022 | 153.38 | 154.88 | 152.27 | 153.63 | 1,706,873 | -1.07(-0.69%) |
Sep 13, 2022 | 159.13 | 160.04 | 153.98 | 154.70 | 1,696,197 | -7.04(-4.35%) |
Sep 12, 2022 | 160.41 | 162.61 | 160.03 | 161.74 | 1,392,135 | +2.08(+1.31%) |
Sep 09, 2022 | 159.35 | 160.97 | 157.87 | 159.66 | 1,701,012 | +0.29(+0.18%) |
Sep 08, 2022 | 158.00 | 159.69 | 157.34 | 159.36 | 1,781,755 | +0.50(+0.32%) |
Sep 07, 2022 | 155.56 | 159.14 | 155.04 | 158.86 | 1,761,319 | +4.07(+2.63%) |
Sep 06, 2022 | 153.00 | 157.02 | 153.00 | 154.79 | 1,760,145 | +1.34(+0.88%) |
Sep 02, 2022 | 158.38 | 158.52 | 153.11 | 153.45 | 1,732,641 | -3.88(-2.46%) |
Sep 01, 2022 | 155.62 | 157.40 | 154.80 | 157.32 | 1,637,668 | +1.07(+0.68%) |
Aug 31, 2022 | 156.68 | 158.07 | 155.84 | 156.25 | 2,602,926 | +0.60(+0.39%) |
Aug 30, 2022 | 159.39 | 159.39 | 154.97 | 155.65 | 1,141,190 | -3.00(-1.89%) |
Aug 29, 2022 | 157.75 | 160.56 | 156.64 | 158.65 | 1,169,591 | +0.04(+0.02%) |
Aug 26, 2022 | 162.21 | 162.79 | 158.50 | 158.61 | 1,513,687 | -3.67(-2.26%) |
Aug 25, 2022 | 160.75 | 162.40 | 158.70 | 162.28 | 1,455,367 | +2.36(+1.48%) |
Aug 24, 2022 | 158.53 | 160.57 | 158.25 | 159.92 | 1,357,712 | +1.58(+1.00%) |
Aug 23, 2022 | 161.60 | 161.60 | 158.04 | 158.34 | 1,360,548 | -3.56(-2.20%) |
Aug 22, 2022 | 163.73 | 164.76 | 161.46 | 161.90 | 1,092,646 | -2.87(-1.74%) |
Aug 19, 2022 | 165.15 | 166.44 | 164.03 | 164.77 | 1,071,771 | -0.83(-0.50%) |
Aug 18, 2022 | 166.49 | 167.02 | 164.27 | 165.60 | 843,400 | -0.38(-0.23%) |
Aug 17, 2022 | 165.03 | 167.30 | 164.94 | 165.99 | 862,983 | -0.77(-0.46%) |
Aug 16, 2022 | 167.33 | 168.60 | 166.19 | 166.75 | 851,614 | -1.67(-0.99%) |
Aug 15, 2022 | 166.50 | 169.14 | 166.29 | 168.43 | 1,436,789 | +2.25(+1.35%) |
Aug 12, 2022 | 164.61 | 166.32 | 163.76 | 166.18 | 1,192,769 | +2.56(+1.57%) |
Aug 11, 2022 | 166.75 | 166.75 | 163.00 | 163.62 | 1,438,002 | -2.67(-1.61%) |
Aug 10, 2022 | 166.84 | 166.84 | 164.19 | 166.29 | 1,393,087 | +1.77(+1.08%) |
Aug 09, 2022 | 164.08 | 165.25 | 163.58 | 164.51 | 1,080,486 | +0.57(+0.35%) |
Aug 08, 2022 | 165.15 | 166.82 | 162.80 | 163.95 | 1,362,733 | +0.77(+0.47%) |
Aug 05, 2022 | 161.87 | 163.22 | 160.25 | 163.18 | 962,012 | +0.04(+0.03%) |
Aug 04, 2022 | 163.33 | 164.27 | 162.17 | 163.13 | 1,182,713 | -0.14(-0.08%) |
Aug 03, 2022 | 163.30 | 164.34 | 162.17 | 163.27 | 985,591 | +0.59(+0.37%) |
Aug 02, 2022 | 164.34 | 166.15 | 162.43 | 162.68 | 1,728,526 | -1.94(-1.18%) |
Aug 01, 2022 | 164.73 | 165.52 | 162.88 | 164.61 | 1,140,436 | -0.63(-0.38%) |
Jul 29, 2022 | 166.03 | 166.66 | 164.27 | 165.25 | 1,620,805 | -0.50(-0.30%) |
Jul 28, 2022 | 159.90 | 166.00 | 159.62 | 165.75 | 1,565,320 | +7.02(+4.42%) |
Jul 27, 2022 | 159.47 | 160.14 | 157.16 | 158.73 | 1,183,207 | -0.99(-0.62%) |
Jul 26, 2022 | 156.74 | 159.97 | 156.49 | 159.72 | 1,371,776 | +2.85(+1.82%) |
Jul 25, 2022 | 157.67 | 157.93 | 155.41 | 156.87 | 1,220,485 | -1.24(-0.79%) |
Jul 22, 2022 | 158.99 | 160.11 | 156.31 | 158.11 | 1,148,847 | -0.14(-0.09%) |
Jul 21, 2022 | 156.97 | 159.82 | 154.24 | 158.25 | 1,709,637 | +2.27(+1.45%) |
Jul 20, 2022 | 158.26 | 159.75 | 155.86 | 155.98 | 1,990,049 | -2.74(-1.73%) |
Jul 19, 2022 | 156.69 | 158.81 | 155.60 | 158.72 | 1,727,435 | +3.11(+2.00%) |
Jul 18, 2022 | 158.77 | 158.93 | 155.14 | 155.61 | 1,861,035 | -2.99(-1.89%) |
Jul 15, 2022 | 158.18 | 160.17 | 157.38 | 158.60 | 1,704,153 | +2.18(+1.39%) |
Jul 14, 2022 | 153.96 | 156.82 | 153.77 | 156.43 | 1,388,079 | +0.10(+0.06%) |
Jul 13, 2022 | 154.47 | 157.80 | 154.09 | 156.33 | 1,118,935 | -0.03(-0.02%) |
Jul 12, 2022 | 156.61 | 158.64 | 155.50 | 156.35 | 1,542,387 | -1.21(-0.77%) |
Jul 11, 2022 | 156.35 | 157.83 | 154.10 | 157.56 | 1,880,416 | +0.79(+0.50%) |
Jul 08, 2022 | 156.18 | 157.86 | 155.27 | 156.78 | 1,123,183 | -0.22(-0.14%) |
Jul 07, 2022 | 157.25 | 158.85 | 155.76 | 157.00 | 1,286,598 | -0.12(-0.08%) |
Jul 06, 2022 | 158.05 | 159.81 | 156.90 | 157.11 | 1,408,206 | +0.22(+0.14%) |
Jul 05, 2022 | 156.78 | 157.01 | 152.89 | 156.90 | 1,667,792 | -0.76(-0.48%) |