Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 164.52 | 169.66 | 164.37 | 165.45 | 4,126,109 | +1.60(+0.97%) |
Sep 29, 2022 | 161.75 | 164.60 | 158.06 | 163.85 | 3,215,699 | +1.14(+0.70%) |
Sep 28, 2022 | 153.75 | 163.19 | 153.39 | 162.72 | 3,763,563 | +10.57(+6.95%) |
Sep 27, 2022 | 151.32 | 153.38 | 149.91 | 152.15 | 2,933,974 | +3.61(+2.43%) |
Sep 26, 2022 | 154.08 | 154.93 | 147.29 | 148.54 | 3,412,781 | -6.21(-4.01%) |
Sep 23, 2022 | 161.32 | 161.32 | 152.23 | 154.75 | 3,617,554 | -11.01(-6.64%) |
Sep 22, 2022 | 166.54 | 168.18 | 163.27 | 165.76 | 2,416,645 | +0.73(+0.44%) |
Sep 21, 2022 | 169.53 | 170.03 | 164.89 | 165.03 | 1,850,435 | -2.55(-1.52%) |
Sep 20, 2022 | 167.09 | 168.77 | 163.31 | 167.59 | 2,539,917 | -0.45(-0.27%) |
Sep 19, 2022 | 162.71 | 169.65 | 162.31 | 168.03 | 2,721,921 | +1.25(+0.75%) |
Sep 16, 2022 | 168.09 | 169.23 | 163.60 | 166.79 | 6,498,335 | -4.84(-2.82%) |
Sep 15, 2022 | 170.28 | 175.88 | 169.90 | 171.62 | 3,591,831 | -2.06(-1.19%) |
Sep 14, 2022 | 168.89 | 178.13 | 168.10 | 173.69 | 6,085,444 | +8.48(+5.13%) |
Sep 13, 2022 | 164.85 | 168.76 | 161.85 | 165.21 | 5,036,408 | +4.93(+3.07%) |
Sep 12, 2022 | 161.18 | 162.05 | 159.31 | 160.28 | 1,796,921 | -0.52(-0.32%) |
Sep 09, 2022 | 159.56 | 162.43 | 157.60 | 160.80 | 2,112,711 | +2.06(+1.30%) |
Sep 08, 2022 | 155.24 | 159.63 | 154.87 | 158.74 | 2,118,717 | +3.50(+2.25%) |
Sep 07, 2022 | 154.38 | 156.94 | 153.26 | 155.24 | 3,108,797 | -2.90(-1.84%) |
Sep 06, 2022 | 165.39 | 167.30 | 156.72 | 158.14 | 4,695,581 | -3.77(-2.33%) |
Sep 02, 2022 | 158.66 | 162.10 | 155.89 | 161.91 | 3,109,286 | +5.59(+3.58%) |
Sep 01, 2022 | 157.73 | 157.86 | 153.67 | 156.32 | 2,641,429 | -3.42(-2.14%) |
Aug 31, 2022 | 158.68 | 161.48 | 156.56 | 159.74 | 3,044,943 | -1.16(-0.72%) |
Aug 30, 2022 | 161.98 | 162.55 | 156.87 | 160.89 | 4,011,407 | -3.93(-2.38%) |
Aug 29, 2022 | 165.07 | 167.65 | 163.45 | 164.82 | 2,094,016 | -2.47(-1.48%) |
Aug 26, 2022 | 170.02 | 170.15 | 166.04 | 167.30 | 1,970,926 | -2.19(-1.29%) |
Aug 25, 2022 | 170.74 | 171.62 | 168.12 | 169.49 | 2,368,305 | -1.72(-1.00%) |
Aug 24, 2022 | 171.42 | 171.77 | 168.28 | 171.21 | 2,870,550 | +0.66(+0.39%) |
Aug 23, 2022 | 167.04 | 170.97 | 165.40 | 170.55 | 2,758,754 | +5.76(+3.50%) |
Aug 22, 2022 | 166.91 | 169.86 | 164.71 | 164.78 | 3,223,494 | -0.61(-0.37%) |
Aug 19, 2022 | 165.42 | 166.56 | 163.91 | 165.39 | 1,585,149 | -1.71(-1.02%) |
Aug 18, 2022 | 161.38 | 167.44 | 161.22 | 167.10 | 3,497,290 | +6.06(+3.77%) |
Aug 17, 2022 | 162.48 | 162.70 | 158.92 | 161.03 | 1,751,983 | +0.20(+0.12%) |
Aug 16, 2022 | 158.13 | 162.30 | 158.13 | 160.83 | 2,142,405 | +3.70(+2.35%) |
Aug 15, 2022 | 154.60 | 159.00 | 152.11 | 157.13 | 2,364,682 | -1.12(-0.71%) |
Aug 12, 2022 | 155.57 | 158.26 | 153.13 | 158.25 | 2,424,213 | +3.91(+2.53%) |
Aug 11, 2022 | 152.51 | 155.83 | 151.42 | 154.34 | 3,630,386 | +3.99(+2.65%) |
Aug 10, 2022 | 148.43 | 152.26 | 147.34 | 150.35 | 2,790,331 | +1.80(+1.21%) |
Aug 09, 2022 | 148.72 | 149.21 | 146.84 | 148.56 | 2,490,223 | +1.26(+0.85%) |
Aug 08, 2022 | 146.70 | 150.54 | 146.70 | 147.30 | 1,843,184 | +0.94(+0.64%) |
Aug 05, 2022 | 141.89 | 147.85 | 141.60 | 146.36 | 1,472,403 | +2.63(+1.83%) |
Aug 04, 2022 | 144.78 | 147.56 | 142.38 | 143.73 | 2,382,169 | -1.26(-0.87%) |
Aug 03, 2022 | 146.04 | 146.69 | 144.36 | 144.99 | 1,407,306 | -0.58(-0.40%) |
Aug 02, 2022 | 146.56 | 147.89 | 144.76 | 145.57 | 1,420,608 | -1.00(-0.68%) |
Aug 01, 2022 | 147.43 | 148.08 | 145.12 | 146.56 | 1,689,898 | -2.60(-1.75%) |
Jul 29, 2022 | 147.27 | 150.19 | 145.60 | 149.17 | 2,739,954 | +3.49(+2.40%) |
Jul 28, 2022 | 146.59 | 147.42 | 142.89 | 145.68 | 1,975,311 | -0.36(-0.25%) |
Jul 27, 2022 | 146.59 | 147.09 | 142.31 | 146.03 | 2,728,606 | +2.27(+1.58%) |
Jul 26, 2022 | 142.18 | 144.27 | 139.62 | 143.76 | 4,211,398 | +4.15(+2.97%) |
Jul 25, 2022 | 135.55 | 140.57 | 134.88 | 139.61 | 1,878,066 | +5.88(+4.40%) |
Jul 22, 2022 | 137.45 | 138.12 | 132.67 | 133.73 | 1,335,728 | -3.11(-2.27%) |
Jul 21, 2022 | 132.49 | 137.03 | 130.25 | 136.84 | 2,021,423 | +1.46(+1.08%) |
Jul 20, 2022 | 133.62 | 137.06 | 131.53 | 135.38 | 2,258,828 | +3.64(+2.76%) |
Jul 19, 2022 | 126.42 | 131.75 | 126.05 | 131.74 | 1,566,159 | +5.60(+4.44%) |
Jul 18, 2022 | 124.48 | 128.64 | 124.48 | 126.14 | 1,705,920 | +2.31(+1.87%) |
Jul 15, 2022 | 124.65 | 124.98 | 121.84 | 123.83 | 1,512,388 | +0.29(+0.23%) |
Jul 14, 2022 | 121.77 | 123.67 | 119.96 | 123.54 | 1,893,517 | +1.49(+1.22%) |
Jul 13, 2022 | 121.30 | 125.07 | 121.00 | 122.05 | 1,435,896 | -1.89(-1.53%) |
Jul 12, 2022 | 121.89 | 124.78 | 120.17 | 123.95 | 1,757,916 | +0.34(+0.27%) |
Jul 11, 2022 | 126.15 | 126.50 | 122.66 | 123.61 | 2,249,165 | -3.90(-3.06%) |
Jul 08, 2022 | 132.21 | 132.50 | 127.41 | 127.51 | 2,942,715 | -4.08(-3.10%) |
Jul 07, 2022 | 124.97 | 132.48 | 124.97 | 131.59 | 2,430,644 | +7.51(+6.05%) |
Jul 06, 2022 | 129.48 | 130.38 | 121.75 | 124.08 | 3,549,974 | -7.54(-5.73%) |
Jul 05, 2022 | 129.55 | 132.25 | 127.32 | 131.62 | 1,973,913 | +0.03(+0.02%) |