Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.41 | 152.74 | 149.23 | 149.25 | 3,055,909 | -3.49(-2.29%) |
Sep 29, 2022 | 153.66 | 154.02 | 151.28 | 152.74 | 2,700,208 | -1.66(-1.08%) |
Sep 28, 2022 | 152.70 | 155.38 | 151.89 | 154.40 | 3,201,404 | +2.17(+1.43%) |
Sep 27, 2022 | 151.09 | 153.44 | 150.13 | 152.23 | 3,654,794 | +2.79(+1.87%) |
Sep 26, 2022 | 150.91 | 151.47 | 147.92 | 149.44 | 4,506,375 | -2.38(-1.57%) |
Sep 23, 2022 | 152.33 | 153.05 | 149.58 | 151.82 | 4,603,174 | -3.26(-2.10%) |
Sep 22, 2022 | 158.75 | 158.77 | 154.96 | 155.09 | 5,667,404 | -5.51(-3.43%) |
Sep 21, 2022 | 163.60 | 165.91 | 160.54 | 160.60 | 3,422,226 | -1.71(-1.05%) |
Sep 20, 2022 | 164.78 | 165.12 | 161.36 | 162.31 | 3,060,304 | -4.02(-2.42%) |
Sep 19, 2022 | 162.89 | 166.67 | 162.28 | 166.33 | 3,264,542 | +3.07(+1.88%) |
Sep 16, 2022 | 164.15 | 165.13 | 160.02 | 163.26 | 13,596,823 | -7.66(-4.48%) |
Sep 15, 2022 | 176.21 | 176.62 | 170.53 | 170.92 | 4,368,058 | -5.51(-3.12%) |
Sep 14, 2022 | 178.16 | 178.64 | 175.17 | 176.43 | 2,823,170 | -1.62(-0.91%) |
Sep 13, 2022 | 181.23 | 182.63 | 177.52 | 178.04 | 2,578,958 | -6.89(-3.73%) |
Sep 12, 2022 | 184.36 | 185.66 | 184.31 | 184.94 | 2,578,849 | +1.37(+0.75%) |
Sep 09, 2022 | 182.53 | 184.23 | 182.14 | 183.57 | 1,892,038 | +2.37(+1.31%) |
Sep 08, 2022 | 180.38 | 181.59 | 178.85 | 181.20 | 2,344,739 | -0.15(-0.08%) |
Sep 07, 2022 | 180.07 | 182.10 | 178.24 | 181.35 | 3,141,416 | +0.31(+0.17%) |
Sep 06, 2022 | 179.97 | 181.27 | 176.75 | 181.05 | 4,070,376 | -0.08(-0.05%) |
Sep 02, 2022 | 184.24 | 184.75 | 179.55 | 181.13 | 2,885,165 | -0.52(-0.28%) |
Sep 01, 2022 | 179.59 | 182.09 | 178.41 | 181.65 | 2,536,473 | +1.94(+1.08%) |
Aug 31, 2022 | 180.36 | 181.25 | 179.25 | 179.71 | 2,844,074 | -0.50(-0.28%) |
Aug 30, 2022 | 182.63 | 183.31 | 179.81 | 180.21 | 2,422,367 | -2.05(-1.13%) |
Aug 29, 2022 | 183.19 | 184.34 | 182.18 | 182.26 | 2,086,433 | -1.53(-0.83%) |
Aug 26, 2022 | 189.29 | 190.04 | 183.73 | 183.79 | 2,385,624 | -5.61(-2.96%) |
Aug 25, 2022 | 188.18 | 189.44 | 187.10 | 189.40 | 2,147,939 | +1.81(+0.97%) |
Aug 24, 2022 | 188.38 | 189.48 | 187.43 | 187.59 | 2,190,749 | -2.06(-1.09%) |
Aug 23, 2022 | 190.87 | 191.85 | 188.88 | 189.65 | 2,259,974 | -1.04(-0.55%) |
Aug 22, 2022 | 189.86 | 191.83 | 189.56 | 190.69 | 3,889,547 | -1.88(-0.97%) |
Aug 19, 2022 | 193.01 | 193.45 | 191.01 | 192.57 | 2,927,080 | +0.35(+0.18%) |
Aug 18, 2022 | 188.83 | 192.37 | 188.48 | 192.22 | 2,071,558 | +2.84(+1.50%) |
Aug 17, 2022 | 187.08 | 190.43 | 186.95 | 189.38 | 1,912,836 | -1.27(-0.66%) |
Aug 16, 2022 | 188.71 | 191.89 | 188.27 | 190.65 | 2,485,195 | +0.43(+0.23%) |
Aug 15, 2022 | 188.33 | 190.42 | 187.82 | 190.21 | 1,751,550 | +0.92(+0.48%) |
Aug 12, 2022 | 187.12 | 189.39 | 186.28 | 189.30 | 2,038,557 | +1.83(+0.98%) |
Aug 11, 2022 | 186.49 | 188.81 | 185.01 | 187.47 | 2,977,576 | +1.89(+1.02%) |
Aug 10, 2022 | 183.19 | 185.85 | 182.50 | 185.58 | 3,043,675 | +5.25(+2.91%) |
Aug 09, 2022 | 180.17 | 181.14 | 179.02 | 180.33 | 2,205,371 | +0.51(+0.29%) |
Aug 08, 2022 | 181.44 | 182.52 | 179.38 | 179.82 | 2,292,942 | -0.61(-0.34%) |
Aug 05, 2022 | 177.40 | 180.57 | 177.40 | 180.43 | 1,947,636 | +2.05(+1.15%) |
Aug 04, 2022 | 176.71 | 178.49 | 175.70 | 178.38 | 1,774,623 | +1.01(+0.57%) |
Aug 03, 2022 | 178.53 | 179.13 | 176.76 | 177.37 | 2,090,135 | -0.10(-0.06%) |
Aug 02, 2022 | 178.38 | 178.79 | 176.01 | 177.47 | 2,262,914 | -1.66(-0.93%) |
Aug 01, 2022 | 177.06 | 179.57 | 176.91 | 179.13 | 2,274,895 | +0.41(+0.23%) |
Jul 29, 2022 | 172.91 | 179.49 | 172.38 | 178.72 | 4,470,347 | +6.10(+3.53%) |
Jul 28, 2022 | 169.34 | 173.38 | 168.55 | 172.62 | 2,674,370 | +3.98(+2.36%) |
Jul 27, 2022 | 167.71 | 169.68 | 165.12 | 168.64 | 2,989,502 | +2.17(+1.31%) |
Jul 26, 2022 | 164.38 | 168.58 | 163.84 | 166.47 | 5,408,995 | -5.85(-3.40%) |
Jul 25, 2022 | 173.28 | 174.17 | 171.45 | 172.32 | 3,069,406 | -0.06(-0.04%) |
Jul 22, 2022 | 172.99 | 173.58 | 170.25 | 172.38 | 2,459,516 | +0.89(+0.52%) |
Jul 21, 2022 | 171.44 | 172.53 | 170.41 | 171.49 | 2,530,146 | +0.15(+0.09%) |
Jul 20, 2022 | 170.43 | 171.94 | 168.98 | 171.35 | 1,913,637 | +0.95(+0.56%) |
Jul 19, 2022 | 166.21 | 170.52 | 166.20 | 170.39 | 2,956,089 | +5.25(+3.18%) |
Jul 18, 2022 | 167.20 | 168.64 | 164.82 | 165.14 | 2,496,496 | -2.30(-1.37%) |
Jul 15, 2022 | 165.59 | 167.64 | 165.59 | 167.44 | 5,467,834 | +3.95(+2.42%) |
Jul 14, 2022 | 162.25 | 163.67 | 160.60 | 163.49 | 2,712,027 | +0.33(+0.20%) |
Jul 13, 2022 | 163.62 | 165.98 | 161.61 | 163.16 | 2,633,000 | -1.33(-0.81%) |
Jul 12, 2022 | 166.47 | 167.35 | 163.28 | 164.49 | 4,588,153 | -4.83(-2.85%) |
Jul 11, 2022 | 168.47 | 171.32 | 168.47 | 169.32 | 2,481,874 | -0.70(-0.41%) |
Jul 08, 2022 | 170.30 | 170.84 | 167.90 | 170.02 | 2,113,742 | -0.73(-0.42%) |
Jul 07, 2022 | 170.50 | 171.49 | 167.84 | 170.74 | 3,229,776 | +0.94(+0.55%) |
Jul 06, 2022 | 169.45 | 170.53 | 167.55 | 169.81 | 2,186,443 | +0.50(+0.29%) |
Jul 05, 2022 | 167.16 | 169.62 | 166.65 | 169.31 | 2,696,908 | -0.33(-0.19%) |