Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 156.65 | 157.35 | 155.05 | 155.09 | 9,464,403 | -1.11(-0.71%) |
Sep 29, 2022 | 158.05 | 158.71 | 155.59 | 156.20 | 7,381,978 | -1.74(-1.10%) |
Sep 28, 2022 | 157.83 | 158.91 | 156.74 | 157.94 | 9,122,751 | +1.35(+0.86%) |
Sep 27, 2022 | 157.94 | 159.18 | 156.08 | 156.59 | 9,156,667 | -0.72(-0.46%) |
Sep 26, 2022 | 157.41 | 158.40 | 156.06 | 157.31 | 9,200,790 | -0.97(-0.61%) |
Sep 23, 2022 | 157.35 | 159.00 | 156.32 | 158.28 | 10,110,307 | +0.51(+0.32%) |
Sep 22, 2022 | 154.89 | 158.70 | 154.59 | 157.77 | 7,795,573 | +2.75(+1.78%) |
Sep 21, 2022 | 156.67 | 158.35 | 154.98 | 155.01 | 8,500,830 | -1.61(-1.02%) |
Sep 20, 2022 | 156.86 | 157.50 | 156.00 | 156.62 | 7,602,132 | -1.24(-0.79%) |
Sep 19, 2022 | 157.88 | 158.01 | 155.78 | 157.86 | 7,774,119 | -1.25(-0.79%) |
Sep 16, 2022 | 156.95 | 159.15 | 156.55 | 159.12 | 21,278,604 | +2.39(+1.53%) |
Sep 15, 2022 | 156.13 | 157.66 | 155.79 | 156.72 | 7,556,430 | +0.40(+0.26%) |
Sep 14, 2022 | 154.16 | 156.99 | 154.16 | 156.32 | 10,105,401 | +3.16(+2.06%) |
Sep 13, 2022 | 155.29 | 156.12 | 152.67 | 153.16 | 7,084,567 | -4.09(-2.60%) |
Sep 12, 2022 | 157.70 | 158.14 | 156.86 | 157.26 | 6,714,459 | -0.07(-0.04%) |
Sep 09, 2022 | 156.64 | 157.79 | 156.07 | 157.32 | 6,057,327 | +0.30(+0.19%) |
Sep 08, 2022 | 155.59 | 157.05 | 154.82 | 157.02 | 6,149,377 | +1.25(+0.81%) |
Sep 07, 2022 | 154.66 | 156.10 | 153.95 | 155.76 | 4,841,809 | +0.84(+0.55%) |
Sep 06, 2022 | 155.64 | 157.80 | 154.58 | 154.92 | 7,788,616 | +0.42(+0.27%) |
Sep 02, 2022 | 157.47 | 157.79 | 153.81 | 154.50 | 6,142,412 | -2.47(-1.57%) |
Sep 01, 2022 | 153.32 | 157.12 | 153.31 | 156.97 | 7,909,913 | +3.80(+2.48%) |
Aug 31, 2022 | 154.97 | 155.27 | 153.11 | 153.17 | 9,207,059 | -1.03(-0.67%) |
Aug 30, 2022 | 155.03 | 155.26 | 153.83 | 154.21 | 7,344,533 | -0.54(-0.35%) |
Aug 29, 2022 | 155.20 | 155.55 | 153.82 | 154.75 | 5,542,898 | -1.21(-0.77%) |
Aug 26, 2022 | 158.98 | 159.02 | 155.88 | 155.96 | 5,969,442 | -2.71(-1.71%) |
Aug 25, 2022 | 157.55 | 158.76 | 156.36 | 158.67 | 5,981,457 | +1.47(+0.94%) |
Aug 24, 2022 | 158.13 | 158.16 | 156.72 | 157.20 | 5,987,162 | -0.52(-0.33%) |
Aug 23, 2022 | 158.55 | 159.28 | 157.41 | 157.72 | 5,863,704 | -1.39(-0.87%) |
Aug 22, 2022 | 160.35 | 160.37 | 158.71 | 159.11 | 5,753,791 | -0.56(-0.35%) |
Aug 19, 2022 | 157.58 | 160.43 | 157.49 | 159.67 | 8,619,480 | +2.40(+1.52%) |
Aug 18, 2022 | 158.13 | 158.72 | 156.48 | 157.27 | 8,830,937 | -0.76(-0.48%) |
Aug 17, 2022 | 156.93 | 158.96 | 156.93 | 158.04 | 7,974,471 | +0.01(+0.01%) |
Aug 16, 2022 | 156.41 | 158.67 | 156.17 | 158.03 | 7,903,598 | +1.40(+0.89%) |
Aug 15, 2022 | 156.55 | 157.25 | 155.72 | 156.63 | 10,679,853 | +0.75(+0.48%) |
Aug 12, 2022 | 158.00 | 158.38 | 155.74 | 155.89 | 15,933,151 | -1.74(-1.10%) |
Aug 11, 2022 | 158.92 | 160.27 | 157.47 | 157.62 | 9,891,322 | -3.33(-2.07%) |
Aug 10, 2022 | 161.28 | 161.49 | 159.88 | 160.95 | 5,936,476 | +0.46(+0.29%) |
Aug 09, 2022 | 160.83 | 161.37 | 160.06 | 160.49 | 5,865,818 | -0.02(-0.01%) |
Aug 08, 2022 | 161.54 | 161.71 | 159.79 | 160.51 | 4,910,128 | -0.86(-0.53%) |
Aug 05, 2022 | 161.54 | 161.76 | 160.12 | 161.37 | 5,551,727 | -0.64(-0.40%) |
Aug 04, 2022 | 164.85 | 165.12 | 161.83 | 162.01 | 6,000,626 | -2.64(-1.60%) |
Aug 03, 2022 | 162.72 | 165.28 | 161.99 | 164.65 | 5,311,778 | +1.57(+0.97%) |
Aug 02, 2022 | 165.04 | 165.50 | 162.89 | 163.07 | 6,143,760 | -0.93(-0.57%) |
Aug 01, 2022 | 164.25 | 165.18 | 163.66 | 164.00 | 5,791,192 | -0.58(-0.35%) |
Jul 29, 2022 | 163.89 | 164.89 | 163.06 | 164.58 | 6,843,610 | +0.30(+0.18%) |
Jul 28, 2022 | 163.52 | 166.06 | 161.68 | 164.28 | 5,845,252 | +0.94(+0.58%) |
Jul 27, 2022 | 162.80 | 164.18 | 161.38 | 163.34 | 4,937,568 | -0.45(-0.28%) |
Jul 26, 2022 | 162.73 | 165.01 | 162.67 | 163.79 | 4,798,664 | +1.15(+0.71%) |
Jul 25, 2022 | 162.32 | 163.12 | 161.94 | 162.64 | 4,704,712 | +0.32(+0.20%) |
Jul 22, 2022 | 161.83 | 162.67 | 161.32 | 162.32 | 4,514,127 | +0.76(+0.47%) |
Jul 21, 2022 | 160.37 | 161.63 | 160.10 | 161.55 | 6,074,865 | +0.56(+0.35%) |
Jul 20, 2022 | 162.39 | 162.72 | 160.09 | 160.99 | 7,905,015 | -0.92(-0.57%) |
Jul 19, 2022 | 166.29 | 166.68 | 160.21 | 161.91 | 14,055,921 | -2.39(-1.46%) |
Jul 18, 2022 | 167.62 | 168.04 | 164.00 | 164.31 | 8,060,679 | -3.77(-2.24%) |
Jul 15, 2022 | 167.59 | 168.34 | 166.50 | 168.08 | 6,034,825 | +2.41(+1.45%) |
Jul 14, 2022 | 162.70 | 165.99 | 162.48 | 165.67 | 5,683,293 | +0.23(+0.14%) |
Jul 13, 2022 | 165.66 | 166.29 | 164.56 | 165.45 | 5,610,178 | -0.39(-0.23%) |
Jul 12, 2022 | 167.84 | 168.29 | 165.22 | 165.84 | 4,993,217 | -2.36(-1.40%) |
Jul 11, 2022 | 167.58 | 168.82 | 167.41 | 168.19 | 3,865,471 | +0.07(+0.04%) |
Jul 08, 2022 | 168.17 | 169.74 | 167.65 | 168.13 | 4,059,582 | -0.21(-0.12%) |
Jul 07, 2022 | 167.73 | 168.92 | 167.40 | 168.33 | 6,087,203 | +0.19(+0.11%) |
Jul 06, 2022 | 167.93 | 169.22 | 167.31 | 168.15 | 5,657,763 | +0.15(+0.09%) |
Jul 05, 2022 | 168.65 | 168.92 | 164.66 | 167.99 | 6,025,346 | -1.30(-0.77%) |