Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 142.71 | 143.31 | 136.98 | 139.70 | 4,597,654 | -3.20(-2.24%) |
Sep 29, 2022 | 145.17 | 145.68 | 142.06 | 142.90 | 3,367,545 | -3.84(-2.62%) |
Sep 28, 2022 | 140.78 | 147.75 | 140.56 | 146.74 | 4,518,155 | +6.97(+4.98%) |
Sep 27, 2022 | 141.66 | 143.34 | 138.26 | 139.77 | 3,124,284 | -0.23(-0.16%) |
Sep 26, 2022 | 142.68 | 143.57 | 138.74 | 140.00 | 4,214,144 | -3.67(-2.56%) |
Sep 23, 2022 | 143.05 | 143.83 | 140.94 | 143.67 | 4,032,921 | -0.33(-0.23%) |
Sep 22, 2022 | 148.97 | 149.15 | 143.70 | 144.00 | 4,232,214 | -5.71(-3.82%) |
Sep 21, 2022 | 151.57 | 154.22 | 149.71 | 149.71 | 2,983,669 | -0.94(-0.63%) |
Sep 20, 2022 | 153.73 | 154.16 | 148.95 | 150.66 | 3,205,833 | -4.45(-2.87%) |
Sep 19, 2022 | 153.45 | 155.42 | 152.54 | 155.11 | 2,769,332 | +0.63(+0.41%) |
Sep 16, 2022 | 153.20 | 155.94 | 152.24 | 154.48 | 5,145,143 | -0.87(-0.56%) |
Sep 15, 2022 | 155.76 | 159.09 | 155.05 | 155.34 | 3,088,445 | +0.67(+0.43%) |
Sep 14, 2022 | 156.99 | 157.95 | 152.82 | 154.68 | 3,868,514 | -0.80(-0.52%) |
Sep 13, 2022 | 159.04 | 160.63 | 154.97 | 155.48 | 3,833,419 | -7.12(-4.38%) |
Sep 12, 2022 | 163.78 | 164.73 | 161.93 | 162.60 | 3,255,013 | +0.19(+0.12%) |
Sep 09, 2022 | 160.63 | 163.27 | 160.44 | 162.41 | 3,614,108 | +1.64(+1.02%) |
Sep 08, 2022 | 158.13 | 161.06 | 157.80 | 160.77 | 3,010,467 | +1.04(+0.65%) |
Sep 07, 2022 | 152.65 | 160.60 | 152.24 | 159.73 | 5,565,028 | +6.74(+4.41%) |
Sep 06, 2022 | 153.86 | 154.12 | 149.02 | 152.99 | 4,844,030 | -0.95(-0.62%) |
Sep 02, 2022 | 154.80 | 155.57 | 152.72 | 153.94 | 3,809,847 | -0.22(-0.15%) |
Sep 01, 2022 | 148.98 | 154.23 | 147.87 | 154.17 | 4,296,549 | +4.21(+2.81%) |
Aug 31, 2022 | 150.81 | 150.87 | 148.02 | 149.96 | 5,240,533 | -0.41(-0.27%) |
Aug 30, 2022 | 148.43 | 150.66 | 147.00 | 150.37 | 3,473,374 | +1.95(+1.32%) |
Aug 29, 2022 | 148.94 | 150.06 | 147.92 | 148.42 | 2,777,301 | -1.81(-1.20%) |
Aug 26, 2022 | 157.13 | 157.24 | 150.20 | 150.22 | 3,857,316 | -6.43(-4.11%) |
Aug 25, 2022 | 152.10 | 156.70 | 151.14 | 156.66 | 3,283,390 | +4.09(+2.68%) |
Aug 24, 2022 | 151.58 | 153.89 | 149.38 | 152.57 | 3,642,576 | +1.08(+0.72%) |
Aug 23, 2022 | 151.46 | 152.28 | 149.78 | 151.49 | 4,058,247 | +0.01(+0.01%) |
Aug 22, 2022 | 154.38 | 155.23 | 150.91 | 151.48 | 4,949,981 | -4.75(-3.04%) |
Aug 19, 2022 | 160.71 | 160.79 | 155.99 | 156.23 | 5,363,002 | -5.62(-3.47%) |
Aug 18, 2022 | 162.72 | 163.80 | 160.47 | 161.85 | 4,534,136 | -2.14(-1.31%) |
Aug 17, 2022 | 162.89 | 166.46 | 159.77 | 163.99 | 14,328,819 | -4.54(-2.69%) |
Aug 16, 2022 | 165.65 | 171.98 | 164.20 | 168.53 | 9,653,826 | +7.37(+4.57%) |
Aug 15, 2022 | 159.71 | 161.87 | 158.19 | 161.16 | 4,072,610 | +0.85(+0.53%) |
Aug 12, 2022 | 159.00 | 160.32 | 158.05 | 160.31 | 2,536,235 | +2.68(+1.70%) |
Aug 11, 2022 | 159.00 | 160.79 | 156.96 | 157.63 | 4,603,463 | -0.06(-0.04%) |
Aug 10, 2022 | 157.11 | 160.73 | 155.91 | 157.70 | 4,883,381 | +4.23(+2.75%) |
Aug 09, 2022 | 154.07 | 154.36 | 152.34 | 153.47 | 2,806,484 | -1.72(-1.11%) |
Aug 08, 2022 | 154.90 | 158.93 | 154.69 | 155.19 | 3,019,966 | +0.78(+0.51%) |
Aug 05, 2022 | 153.40 | 155.12 | 152.80 | 154.41 | 2,372,782 | -0.40(-0.26%) |
Aug 04, 2022 | 155.80 | 156.58 | 154.04 | 154.81 | 3,397,371 | -1.26(-0.81%) |
Aug 03, 2022 | 152.78 | 157.68 | 152.78 | 156.07 | 4,387,023 | +4.13(+2.72%) |
Aug 02, 2022 | 152.91 | 154.59 | 151.77 | 151.94 | 3,343,457 | -1.92(-1.25%) |
Aug 01, 2022 | 156.74 | 157.18 | 153.68 | 153.87 | 4,876,500 | +2.02(+1.33%) |
Jul 29, 2022 | 148.71 | 152.47 | 147.34 | 151.85 | 5,942,242 | +3.68(+2.48%) |
Jul 28, 2022 | 144.16 | 148.77 | 143.76 | 148.17 | 3,349,607 | +4.48(+3.12%) |
Jul 27, 2022 | 142.21 | 144.84 | 140.16 | 143.69 | 3,883,168 | +2.59(+1.84%) |
Jul 26, 2022 | 139.16 | 141.85 | 138.95 | 141.10 | 4,970,090 | -5.28(-3.61%) |
Jul 25, 2022 | 147.22 | 147.30 | 145.56 | 146.38 | 2,492,373 | -0.23(-0.16%) |
Jul 22, 2022 | 148.11 | 149.44 | 145.58 | 146.61 | 2,991,402 | -0.85(-0.58%) |
Jul 21, 2022 | 145.44 | 147.55 | 144.05 | 147.47 | 3,340,810 | +2.01(+1.38%) |
Jul 20, 2022 | 142.95 | 145.56 | 141.47 | 145.46 | 3,494,311 | +2.92(+2.05%) |
Jul 19, 2022 | 140.67 | 142.71 | 139.19 | 142.54 | 3,394,226 | +3.72(+2.68%) |
Jul 18, 2022 | 138.07 | 142.00 | 137.35 | 138.82 | 4,693,804 | +2.50(+1.83%) |
Jul 15, 2022 | 137.48 | 138.19 | 135.56 | 136.32 | 4,122,350 | +0.35(+0.26%) |
Jul 14, 2022 | 133.41 | 136.21 | 132.84 | 135.97 | 3,201,773 | +0.79(+0.58%) |
Jul 13, 2022 | 132.59 | 136.94 | 132.19 | 135.18 | 2,979,200 | +0.82(+0.61%) |
Jul 12, 2022 | 136.31 | 139.10 | 133.47 | 134.36 | 3,370,112 | -1.70(-1.25%) |
Jul 11, 2022 | 137.55 | 138.22 | 135.50 | 136.06 | 2,206,662 | -1.49(-1.08%) |
Jul 08, 2022 | 139.31 | 139.44 | 137.06 | 137.55 | 2,742,537 | -1.83(-1.31%) |
Jul 07, 2022 | 135.49 | 139.54 | 134.99 | 139.38 | 4,259,790 | +4.79(+3.56%) |
Jul 06, 2022 | 135.20 | 135.77 | 132.94 | 134.59 | 3,043,016 | -0.84(-0.62%) |
Jul 05, 2022 | 131.43 | 135.75 | 129.47 | 135.43 | 3,998,734 | +3.09(+2.34%) |