Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 156.67 | 157.38 | 155.08 | 155.12 | 9,462,908 | -1.11(-0.71%) |
Sep 29, 2022 | 158.08 | 158.73 | 155.62 | 156.23 | 7,380,811 | -1.74(-1.10%) |
Sep 28, 2022 | 157.85 | 158.93 | 156.77 | 157.96 | 9,121,309 | +1.35(+0.86%) |
Sep 27, 2022 | 157.96 | 159.21 | 156.10 | 156.62 | 9,155,220 | -0.72(-0.46%) |
Sep 26, 2022 | 157.43 | 158.42 | 156.08 | 157.34 | 9,199,336 | -0.97(-0.61%) |
Sep 23, 2022 | 157.38 | 159.03 | 156.35 | 158.31 | 10,108,709 | +0.51(+0.33%) |
Sep 22, 2022 | 154.92 | 158.72 | 154.61 | 157.79 | 7,794,342 | +2.75(+1.78%) |
Sep 21, 2022 | 156.69 | 158.38 | 155.00 | 155.04 | 8,499,487 | -1.61(-1.02%) |
Sep 20, 2022 | 156.88 | 157.53 | 156.03 | 156.65 | 7,600,931 | -1.24(-0.79%) |
Sep 19, 2022 | 157.91 | 158.03 | 155.80 | 157.89 | 7,772,891 | -1.25(-0.79%) |
Sep 16, 2022 | 156.98 | 159.17 | 156.58 | 159.14 | 21,275,242 | +2.39(+1.53%) |
Sep 15, 2022 | 156.15 | 157.69 | 155.82 | 156.75 | 7,555,236 | +0.40(+0.26%) |
Sep 14, 2022 | 154.19 | 157.01 | 154.19 | 156.35 | 10,103,805 | +3.16(+2.06%) |
Sep 13, 2022 | 155.31 | 156.14 | 152.69 | 153.19 | 7,083,447 | -4.09(-2.60%) |
Sep 12, 2022 | 157.73 | 158.16 | 156.88 | 157.28 | 6,713,398 | -0.07(-0.04%) |
Sep 09, 2022 | 156.66 | 157.81 | 156.09 | 157.35 | 6,056,370 | +0.30(+0.19%) |
Sep 08, 2022 | 155.61 | 157.07 | 154.85 | 157.04 | 6,148,406 | +1.25(+0.80%) |
Sep 07, 2022 | 154.69 | 156.12 | 153.98 | 155.79 | 4,841,044 | +0.84(+0.55%) |
Sep 06, 2022 | 155.67 | 157.83 | 154.60 | 154.94 | 7,787,386 | +0.42(+0.27%) |
Sep 02, 2022 | 157.49 | 157.81 | 153.83 | 154.53 | 6,141,441 | -2.47(-1.57%) |
Sep 01, 2022 | 153.34 | 157.15 | 153.33 | 157.00 | 7,908,663 | +3.80(+2.48%) |
Aug 31, 2022 | 154.99 | 155.30 | 153.13 | 153.20 | 9,205,605 | -1.03(-0.67%) |
Aug 30, 2022 | 155.06 | 155.29 | 153.85 | 154.23 | 7,343,373 | -0.54(-0.35%) |
Aug 29, 2022 | 155.22 | 155.57 | 153.84 | 154.77 | 5,542,022 | -1.21(-0.77%) |
Aug 26, 2022 | 159.01 | 159.05 | 155.91 | 155.98 | 5,968,499 | -2.72(-1.71%) |
Aug 25, 2022 | 157.57 | 158.78 | 156.39 | 158.70 | 5,980,512 | +1.47(+0.94%) |
Aug 24, 2022 | 158.15 | 158.18 | 156.74 | 157.22 | 5,986,216 | -0.52(-0.33%) |
Aug 23, 2022 | 158.57 | 159.30 | 157.43 | 157.75 | 5,862,777 | -1.39(-0.87%) |
Aug 22, 2022 | 160.38 | 160.40 | 158.73 | 159.13 | 5,752,882 | -0.56(-0.35%) |
Aug 19, 2022 | 157.61 | 160.46 | 157.51 | 159.69 | 8,618,118 | +2.40(+1.52%) |
Aug 18, 2022 | 158.16 | 158.74 | 156.50 | 157.30 | 8,829,542 | -0.76(-0.48%) |
Aug 17, 2022 | 156.96 | 158.99 | 156.96 | 158.06 | 7,973,212 | +0.01(+0.01%) |
Aug 16, 2022 | 156.44 | 158.70 | 156.19 | 158.05 | 7,902,349 | +1.40(+0.89%) |
Aug 15, 2022 | 156.57 | 157.28 | 155.75 | 156.66 | 10,678,166 | +0.75(+0.48%) |
Aug 12, 2022 | 158.02 | 158.40 | 155.77 | 155.91 | 15,930,634 | -1.74(-1.10%) |
Aug 11, 2022 | 158.95 | 160.30 | 157.50 | 157.65 | 9,889,759 | -3.33(-2.07%) |
Aug 10, 2022 | 161.31 | 161.51 | 159.90 | 160.97 | 5,935,538 | +0.46(+0.29%) |
Aug 09, 2022 | 160.85 | 161.40 | 160.09 | 160.51 | 5,864,892 | -0.02(-0.01%) |
Aug 08, 2022 | 161.57 | 161.74 | 159.81 | 160.53 | 4,909,352 | -0.86(-0.53%) |
Aug 05, 2022 | 161.57 | 161.79 | 160.15 | 161.39 | 5,550,850 | -0.64(-0.40%) |
Aug 04, 2022 | 164.88 | 165.14 | 161.85 | 162.03 | 5,999,678 | -2.64(-1.60%) |
Aug 03, 2022 | 162.75 | 165.31 | 162.01 | 164.67 | 5,310,939 | +1.58(+0.97%) |
Aug 02, 2022 | 165.07 | 165.52 | 162.92 | 163.10 | 6,142,789 | -0.93(-0.57%) |
Aug 01, 2022 | 164.28 | 165.21 | 163.69 | 164.03 | 5,790,277 | -0.58(-0.35%) |
Jul 29, 2022 | 163.92 | 164.92 | 163.09 | 164.61 | 6,842,528 | +0.30(+0.18%) |
Jul 28, 2022 | 163.55 | 166.09 | 161.70 | 164.31 | 5,844,329 | +0.94(+0.58%) |
Jul 27, 2022 | 162.82 | 164.21 | 161.41 | 163.36 | 4,936,788 | -0.45(-0.28%) |
Jul 26, 2022 | 162.76 | 165.04 | 162.69 | 163.81 | 4,797,906 | +1.15(+0.71%) |
Jul 25, 2022 | 162.34 | 163.15 | 161.97 | 162.66 | 4,703,969 | +0.32(+0.20%) |
Jul 22, 2022 | 161.85 | 162.69 | 161.34 | 162.34 | 4,513,413 | +0.76(+0.47%) |
Jul 21, 2022 | 160.39 | 161.65 | 160.13 | 161.58 | 6,073,906 | +0.57(+0.35%) |
Jul 20, 2022 | 162.42 | 162.75 | 160.12 | 161.01 | 7,903,766 | -0.92(-0.57%) |
Jul 19, 2022 | 166.31 | 166.71 | 160.23 | 161.94 | 14,053,701 | -2.40(-1.46%) |
Jul 18, 2022 | 167.64 | 168.07 | 164.03 | 164.33 | 8,059,406 | -3.77(-2.24%) |
Jul 15, 2022 | 167.62 | 168.37 | 166.52 | 168.11 | 6,033,871 | +2.41(+1.45%) |
Jul 14, 2022 | 162.73 | 166.01 | 162.51 | 165.70 | 5,682,395 | +0.23(+0.14%) |
Jul 13, 2022 | 165.68 | 166.31 | 164.59 | 165.47 | 5,609,292 | -0.39(-0.23%) |
Jul 12, 2022 | 167.87 | 168.31 | 165.24 | 165.86 | 4,992,428 | -2.36(-1.40%) |
Jul 11, 2022 | 167.61 | 168.85 | 167.44 | 168.22 | 3,864,860 | +0.07(+0.04%) |
Jul 08, 2022 | 168.20 | 169.77 | 167.67 | 168.15 | 4,058,940 | -0.21(-0.12%) |
Jul 07, 2022 | 167.76 | 168.94 | 167.43 | 168.36 | 6,086,241 | +0.19(+0.11%) |
Jul 06, 2022 | 167.96 | 169.25 | 167.33 | 168.17 | 5,656,869 | +0.15(+0.09%) |
Jul 05, 2022 | 168.67 | 168.95 | 164.69 | 168.02 | 6,024,394 | -1.30(-0.77%) |