Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.68 | 135.71 | 133.24 | 134.34 | 10,055,754 | -1.03(-0.76%) |
Sep 29, 2022 | 135.13 | 135.97 | 133.03 | 135.37 | 8,765,906 | -0.94(-0.69%) |
Sep 28, 2022 | 132.85 | 136.93 | 132.22 | 136.31 | 8,854,458 | +4.45(+3.38%) |
Sep 27, 2022 | 133.05 | 134.43 | 131.34 | 131.86 | 10,825,956 | +0.06(+0.04%) |
Sep 26, 2022 | 134.25 | 135.63 | 131.74 | 131.81 | 10,099,172 | -3.56(-2.63%) |
Sep 23, 2022 | 140.03 | 140.43 | 134.33 | 135.37 | 14,886,448 | -9.46(-6.53%) |
Sep 22, 2022 | 147.37 | 148.00 | 144.69 | 144.83 | 7,465,829 | -0.11(-0.08%) |
Sep 21, 2022 | 148.03 | 148.47 | 144.89 | 144.94 | 7,353,839 | -1.19(-0.81%) |
Sep 20, 2022 | 145.91 | 146.66 | 144.32 | 146.13 | 9,576,449 | -0.58(-0.40%) |
Sep 19, 2022 | 143.00 | 146.76 | 142.88 | 146.71 | 7,284,588 | +0.42(+0.29%) |
Sep 16, 2022 | 150.10 | 150.68 | 145.50 | 146.29 | 46,779,488 | -3.90(-2.60%) |
Sep 15, 2022 | 150.25 | 151.19 | 149.22 | 150.19 | 10,334,030 | -2.48(-1.62%) |
Sep 14, 2022 | 150.49 | 152.95 | 149.93 | 152.67 | 12,059,900 | +3.61(+2.42%) |
Sep 13, 2022 | 150.93 | 152.10 | 148.43 | 149.06 | 11,023,935 | -2.89(-1.90%) |
Sep 12, 2022 | 152.24 | 153.84 | 150.78 | 151.95 | 9,537,340 | +2.37(+1.58%) |
Sep 09, 2022 | 148.12 | 150.22 | 147.30 | 149.58 | 8,836,172 | +3.76(+2.58%) |
Sep 08, 2022 | 145.49 | 146.22 | 143.42 | 145.82 | 9,873,652 | +0.79(+0.54%) |
Sep 07, 2022 | 144.06 | 145.70 | 142.71 | 145.04 | 10,097,084 | -1.88(-1.28%) |
Sep 06, 2022 | 149.51 | 149.60 | 145.60 | 146.92 | 9,143,214 | -0.68(-0.46%) |
Sep 02, 2022 | 147.96 | 148.79 | 146.54 | 147.60 | 8,060,308 | +2.16(+1.49%) |
Sep 01, 2022 | 146.32 | 146.69 | 143.28 | 145.44 | 8,814,356 | -2.36(-1.59%) |
Aug 31, 2022 | 147.38 | 150.93 | 146.01 | 147.80 | 14,525,386 | -2.39(-1.59%) |
Aug 30, 2022 | 151.78 | 152.00 | 148.45 | 150.19 | 9,425,062 | -3.75(-2.44%) |
Aug 29, 2022 | 153.25 | 156.00 | 153.01 | 153.94 | 9,049,868 | +1.14(+0.75%) |
Aug 26, 2022 | 153.52 | 155.34 | 151.91 | 152.80 | 8,305,223 | -1.13(-0.74%) |
Aug 25, 2022 | 153.28 | 154.19 | 152.05 | 153.93 | 8,607,692 | +1.34(+0.88%) |
Aug 24, 2022 | 151.16 | 152.74 | 150.24 | 152.59 | 10,124,260 | +1.12(+0.74%) |
Aug 23, 2022 | 148.77 | 151.80 | 148.40 | 151.47 | 11,072,914 | +4.76(+3.24%) |
Aug 22, 2022 | 146.51 | 147.50 | 144.39 | 146.71 | 9,781,510 | -0.74(-0.50%) |
Aug 19, 2022 | 148.17 | 149.37 | 147.38 | 147.45 | 7,308,832 | -1.24(-0.84%) |
Aug 18, 2022 | 146.94 | 149.29 | 146.89 | 148.69 | 6,926,570 | +2.56(+1.75%) |
Aug 17, 2022 | 145.14 | 147.65 | 144.10 | 146.13 | 7,270,485 | +1.19(+0.82%) |
Aug 16, 2022 | 145.86 | 146.34 | 144.39 | 144.94 | 7,788,340 | -0.37(-0.26%) |
Aug 15, 2022 | 143.80 | 146.22 | 142.18 | 145.31 | 9,684,063 | -2.82(-1.90%) |
Aug 12, 2022 | 146.64 | 148.18 | 145.61 | 148.12 | 7,818,311 | +0.21(+0.14%) |
Aug 11, 2022 | 146.51 | 149.34 | 146.06 | 147.91 | 8,511,345 | +3.52(+2.44%) |
Aug 10, 2022 | 144.56 | 144.99 | 141.71 | 144.39 | 6,630,408 | +0.38(+0.26%) |
Aug 09, 2022 | 144.50 | 146.22 | 143.26 | 144.01 | 6,303,001 | +1.85(+1.30%) |
Aug 08, 2022 | 142.32 | 143.61 | 141.92 | 142.16 | 6,442,638 | -0.21(-0.15%) |
Aug 05, 2022 | 138.66 | 143.64 | 138.09 | 142.37 | 7,738,038 | +2.32(+1.65%) |
Aug 04, 2022 | 143.93 | 144.04 | 139.67 | 140.05 | 11,481,114 | -3.91(-2.72%) |
Aug 03, 2022 | 147.62 | 148.22 | 143.03 | 143.96 | 9,441,752 | -3.50(-2.38%) |
Aug 02, 2022 | 149.09 | 149.62 | 146.69 | 147.47 | 6,396,040 | -1.27(-0.85%) |
Aug 01, 2022 | 149.36 | 149.99 | 147.47 | 148.74 | 8,649,678 | -3.03(-2.00%) |
Jul 29, 2022 | 145.06 | 152.58 | 144.46 | 151.76 | 18,552,360 | +12.41(+8.90%) |
Jul 28, 2022 | 139.63 | 140.36 | 137.17 | 139.36 | 7,087,916 | +1.05(+0.76%) |
Jul 27, 2022 | 137.46 | 139.18 | 135.90 | 138.31 | 6,721,121 | +1.80(+1.32%) |
Jul 26, 2022 | 138.53 | 139.63 | 135.78 | 136.51 | 6,593,993 | -1.07(-0.78%) |
Jul 25, 2022 | 135.01 | 137.71 | 133.60 | 137.59 | 6,700,908 | +3.98(+2.98%) |
Jul 22, 2022 | 134.88 | 135.57 | 132.90 | 133.61 | 6,355,763 | -1.12(-0.83%) |
Jul 21, 2022 | 132.62 | 134.80 | 131.12 | 134.73 | 7,255,557 | -1.04(-0.76%) |
Jul 20, 2022 | 133.90 | 136.46 | 132.81 | 135.77 | 8,478,250 | +1.77(+1.32%) |
Jul 19, 2022 | 129.44 | 134.37 | 129.19 | 134.00 | 9,873,815 | +4.66(+3.60%) |
Jul 18, 2022 | 130.25 | 131.71 | 128.88 | 129.34 | 8,572,079 | +1.79(+1.40%) |
Jul 15, 2022 | 128.77 | 128.77 | 126.42 | 127.55 | 7,610,243 | +1.58(+1.26%) |
Jul 14, 2022 | 124.46 | 126.17 | 122.82 | 125.97 | 10,951,980 | -1.90(-1.49%) |
Jul 13, 2022 | 127.52 | 130.40 | 127.08 | 127.87 | 10,157,482 | -0.86(-0.67%) |
Jul 12, 2022 | 128.34 | 129.38 | 127.19 | 128.73 | 9,337,243 | -2.40(-1.83%) |
Jul 11, 2022 | 131.50 | 132.37 | 129.66 | 131.13 | 7,616,031 | -1.17(-0.88%) |
Jul 08, 2022 | 134.25 | 134.78 | 130.74 | 132.30 | 8,542,198 | -0.70(-0.52%) |
Jul 07, 2022 | 133.53 | 134.64 | 132.58 | 132.99 | 13,749,046 | +2.54(+1.95%) |
Jul 06, 2022 | 131.27 | 132.75 | 126.76 | 130.45 | 13,425,948 | -1.74(-1.32%) |
Jul 05, 2022 | 133.11 | 133.94 | 129.18 | 132.19 | 12,429,054 | -3.57(-2.63%) |