Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 164.59 | 168.07 | 163.09 | 165.23 | 1,016,501 | +1.39(+0.85%) |
Sep 29, 2022 | 165.40 | 166.60 | 162.62 | 163.84 | 1,085,057 | -4.04(-2.41%) |
Sep 28, 2022 | 166.44 | 169.27 | 165.66 | 167.88 | 975,002 | +1.73(+1.04%) |
Sep 27, 2022 | 166.98 | 169.23 | 164.10 | 166.15 | 980,862 | +0.17(+0.10%) |
Sep 26, 2022 | 166.67 | 168.77 | 164.31 | 165.98 | 844,870 | -1.68(-1.00%) |
Sep 23, 2022 | 169.57 | 170.05 | 164.93 | 167.66 | 1,065,218 | -4.02(-2.34%) |
Sep 22, 2022 | 174.73 | 175.35 | 170.22 | 171.68 | 935,814 | -2.29(-1.31%) |
Sep 21, 2022 | 176.85 | 178.96 | 173.88 | 173.96 | 1,390,643 | -1.44(-0.82%) |
Sep 20, 2022 | 174.48 | 177.15 | 173.68 | 175.41 | 939,895 | -0.10(-0.06%) |
Sep 19, 2022 | 169.85 | 175.73 | 169.85 | 175.51 | 1,204,207 | +4.16(+2.43%) |
Sep 16, 2022 | 172.70 | 172.70 | 169.46 | 171.35 | 3,062,260 | -3.42(-1.96%) |
Sep 15, 2022 | 171.84 | 176.55 | 171.34 | 174.77 | 1,527,867 | +3.05(+1.77%) |
Sep 14, 2022 | 175.06 | 175.87 | 166.73 | 171.72 | 1,973,427 | -2.84(-1.63%) |
Sep 13, 2022 | 175.24 | 176.76 | 174.09 | 174.56 | 1,067,738 | -4.00(-2.24%) |
Sep 12, 2022 | 176.56 | 179.31 | 175.57 | 178.56 | 890,530 | +2.75(+1.57%) |
Sep 09, 2022 | 176.95 | 177.79 | 175.55 | 175.81 | 900,475 | -0.27(-0.15%) |
Sep 08, 2022 | 170.30 | 176.20 | 169.49 | 176.08 | 855,428 | +4.77(+2.78%) |
Sep 07, 2022 | 167.03 | 171.69 | 166.69 | 171.31 | 652,751 | +3.55(+2.12%) |
Sep 06, 2022 | 170.40 | 170.76 | 166.21 | 167.76 | 701,229 | -1.62(-0.96%) |
Sep 02, 2022 | 171.56 | 173.80 | 168.58 | 169.38 | 797,157 | -0.06(-0.03%) |
Sep 01, 2022 | 170.33 | 170.33 | 167.66 | 169.44 | 732,345 | -0.91(-0.53%) |
Aug 31, 2022 | 170.92 | 172.05 | 169.91 | 170.35 | 855,229 | +0.19(+0.11%) |
Aug 30, 2022 | 171.67 | 172.09 | 169.46 | 170.16 | 709,999 | -0.73(-0.42%) |
Aug 29, 2022 | 170.17 | 171.97 | 168.37 | 170.88 | 750,565 | -0.43(-0.25%) |
Aug 26, 2022 | 175.41 | 175.92 | 171.16 | 171.31 | 671,675 | -3.45(-1.98%) |
Aug 25, 2022 | 172.24 | 174.85 | 171.78 | 174.77 | 592,321 | +3.16(+1.84%) |
Aug 24, 2022 | 171.09 | 172.47 | 170.43 | 171.61 | 565,026 | +0.04(+0.02%) |
Aug 23, 2022 | 171.82 | 173.22 | 171.07 | 171.57 | 738,140 | +0.21(+0.12%) |
Aug 22, 2022 | 173.04 | 173.22 | 171.09 | 171.37 | 783,377 | -4.41(-2.51%) |
Aug 19, 2022 | 176.78 | 177.10 | 175.19 | 175.78 | 862,459 | -2.20(-1.23%) |
Aug 18, 2022 | 177.47 | 178.44 | 176.36 | 177.98 | 761,190 | +0.43(+0.24%) |
Aug 17, 2022 | 175.71 | 177.97 | 175.01 | 177.55 | 954,816 | -0.64(-0.36%) |
Aug 16, 2022 | 176.87 | 180.06 | 175.95 | 178.19 | 827,796 | +1.08(+0.61%) |
Aug 15, 2022 | 174.83 | 177.80 | 174.69 | 177.11 | 836,734 | +0.40(+0.23%) |
Aug 12, 2022 | 174.55 | 176.77 | 173.69 | 176.71 | 678,137 | +2.75(+1.58%) |
Aug 11, 2022 | 173.28 | 175.42 | 173.09 | 173.97 | 1,166,331 | +1.91(+1.11%) |
Aug 10, 2022 | 169.43 | 172.42 | 169.13 | 172.06 | 1,307,874 | +4.56(+2.72%) |
Aug 09, 2022 | 167.57 | 168.13 | 166.14 | 167.50 | 702,739 | +0.61(+0.37%) |
Aug 08, 2022 | 166.64 | 167.53 | 165.87 | 166.88 | 766,562 | +0.46(+0.27%) |
Aug 05, 2022 | 163.14 | 166.65 | 163.01 | 166.43 | 791,581 | +3.10(+1.90%) |
Aug 04, 2022 | 163.59 | 164.33 | 162.82 | 163.32 | 767,011 | -1.00(-0.61%) |
Aug 03, 2022 | 163.15 | 165.16 | 162.36 | 164.32 | 798,904 | +2.51(+1.55%) |
Aug 02, 2022 | 163.85 | 163.94 | 161.43 | 161.81 | 1,030,047 | -2.12(-1.29%) |
Aug 01, 2022 | 164.44 | 165.10 | 162.55 | 163.93 | 1,241,408 | -1.27(-0.77%) |
Jul 29, 2022 | 162.92 | 165.78 | 161.47 | 165.20 | 1,880,158 | +3.31(+2.05%) |
Jul 28, 2022 | 160.89 | 162.06 | 159.29 | 161.88 | 814,341 | +0.85(+0.53%) |
Jul 27, 2022 | 159.02 | 162.31 | 158.39 | 161.03 | 859,140 | +2.96(+1.87%) |
Jul 26, 2022 | 160.09 | 160.69 | 157.68 | 158.07 | 845,010 | -2.46(-1.53%) |
Jul 25, 2022 | 159.35 | 161.37 | 158.11 | 160.53 | 1,161,697 | +3.24(+2.06%) |
Jul 22, 2022 | 157.33 | 158.63 | 155.76 | 157.29 | 1,306,648 | -0.24(-0.15%) |
Jul 21, 2022 | 154.14 | 157.75 | 152.21 | 157.53 | 1,662,647 | +3.43(+2.22%) |
Jul 20, 2022 | 148.78 | 158.50 | 148.09 | 154.11 | 2,618,504 | +0.77(+0.50%) |
Jul 19, 2022 | 150.13 | 154.09 | 149.28 | 153.34 | 1,495,635 | +6.27(+4.27%) |
Jul 18, 2022 | 147.82 | 150.76 | 146.22 | 147.06 | 947,948 | +1.64(+1.13%) |
Jul 15, 2022 | 142.40 | 146.17 | 141.39 | 145.42 | 862,811 | +5.25(+3.75%) |
Jul 14, 2022 | 140.11 | 140.65 | 138.53 | 140.17 | 730,231 | -3.31(-2.31%) |
Jul 13, 2022 | 145.75 | 146.70 | 142.03 | 143.49 | 1,078,857 | -3.50(-2.38%) |
Jul 12, 2022 | 144.91 | 148.85 | 144.91 | 146.99 | 813,936 | -0.75(-0.50%) |
Jul 11, 2022 | 146.39 | 148.33 | 145.86 | 147.73 | 1,164,727 | -0.21(-0.14%) |
Jul 08, 2022 | 149.20 | 149.28 | 145.94 | 147.95 | 926,748 | +0.06(+0.04%) |
Jul 07, 2022 | 148.14 | 149.79 | 147.67 | 147.88 | 841,470 | +1.67(+1.14%) |
Jul 06, 2022 | 146.25 | 147.22 | 143.83 | 146.22 | 1,706,371 | -1.46(-0.99%) |
Jul 05, 2022 | 145.58 | 147.69 | 143.17 | 147.68 | 961,462 | -1.01(-0.68%) |