Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 155.47 | 156.16 | 153.88 | 153.92 | 9,536,239 | -1.10(-0.71%) |
Sep 29, 2022 | 156.86 | 157.51 | 154.42 | 155.03 | 7,438,008 | -1.72(-1.10%) |
Sep 28, 2022 | 156.64 | 157.71 | 155.56 | 156.75 | 9,191,994 | +1.34(+0.86%) |
Sep 27, 2022 | 156.75 | 157.98 | 154.90 | 155.41 | 9,226,167 | -0.72(-0.46%) |
Sep 26, 2022 | 156.22 | 157.20 | 154.88 | 156.13 | 9,270,625 | -0.96(-0.61%) |
Sep 23, 2022 | 156.16 | 157.81 | 155.15 | 157.09 | 10,187,045 | +0.51(+0.33%) |
Sep 22, 2022 | 153.72 | 157.50 | 153.42 | 156.58 | 7,854,743 | +2.73(+1.78%) |
Sep 21, 2022 | 155.49 | 157.16 | 153.81 | 153.85 | 8,565,353 | -1.59(-1.02%) |
Sep 20, 2022 | 155.68 | 156.32 | 154.83 | 155.44 | 7,659,833 | -1.23(-0.79%) |
Sep 19, 2022 | 156.69 | 156.82 | 154.60 | 156.67 | 7,833,126 | -1.24(-0.79%) |
Sep 16, 2022 | 155.77 | 157.95 | 155.37 | 157.92 | 21,440,110 | +2.37(+1.53%) |
Sep 15, 2022 | 154.95 | 156.48 | 154.62 | 155.54 | 7,613,784 | +0.40(+0.26%) |
Sep 14, 2022 | 153.00 | 155.81 | 153.00 | 155.15 | 10,182,103 | +3.14(+2.06%) |
Sep 13, 2022 | 154.12 | 154.94 | 151.52 | 152.01 | 7,138,339 | -4.06(-2.60%) |
Sep 12, 2022 | 156.51 | 156.95 | 155.68 | 156.07 | 6,765,423 | -0.07(-0.04%) |
Sep 09, 2022 | 155.46 | 156.60 | 154.89 | 156.14 | 6,103,303 | +0.30(+0.19%) |
Sep 08, 2022 | 154.41 | 155.86 | 153.66 | 155.84 | 6,196,052 | +1.24(+0.80%) |
Sep 07, 2022 | 153.50 | 154.92 | 152.79 | 154.59 | 4,878,559 | +0.84(+0.55%) |
Sep 06, 2022 | 154.47 | 156.61 | 153.41 | 153.75 | 7,847,733 | +0.41(+0.27%) |
Sep 02, 2022 | 156.28 | 156.60 | 152.65 | 153.34 | 6,189,034 | -2.45(-1.57%) |
Sep 01, 2022 | 152.16 | 155.94 | 152.15 | 155.79 | 7,969,950 | +3.77(+2.48%) |
Aug 31, 2022 | 153.80 | 154.10 | 151.95 | 152.02 | 9,276,942 | -1.03(-0.67%) |
Aug 30, 2022 | 153.87 | 154.09 | 152.67 | 153.05 | 7,400,279 | -0.54(-0.35%) |
Aug 29, 2022 | 154.03 | 154.38 | 152.66 | 153.58 | 5,584,969 | -1.20(-0.77%) |
Aug 26, 2022 | 157.79 | 157.82 | 154.71 | 154.78 | 6,014,751 | -2.69(-1.71%) |
Aug 25, 2022 | 156.36 | 157.56 | 155.19 | 157.47 | 6,026,857 | +1.46(+0.94%) |
Aug 24, 2022 | 156.94 | 156.97 | 155.53 | 156.01 | 6,032,605 | -0.52(-0.33%) |
Aug 23, 2022 | 157.35 | 158.08 | 156.22 | 156.53 | 5,908,210 | -1.38(-0.87%) |
Aug 22, 2022 | 159.14 | 159.16 | 157.51 | 157.91 | 5,797,463 | -0.56(-0.35%) |
Aug 19, 2022 | 156.40 | 159.22 | 156.30 | 158.47 | 8,684,903 | +2.38(+1.52%) |
Aug 18, 2022 | 156.94 | 157.52 | 155.30 | 156.09 | 8,897,965 | -0.76(-0.48%) |
Aug 17, 2022 | 155.75 | 157.76 | 155.75 | 156.84 | 8,034,999 | +0.01(+0.01%) |
Aug 16, 2022 | 155.24 | 157.48 | 154.99 | 156.84 | 7,963,587 | +1.39(+0.89%) |
Aug 15, 2022 | 155.37 | 156.07 | 154.55 | 155.45 | 10,760,915 | +0.74(+0.48%) |
Aug 12, 2022 | 156.81 | 157.18 | 154.57 | 154.71 | 16,054,086 | -1.72(-1.10%) |
Aug 11, 2022 | 157.72 | 159.06 | 156.28 | 156.43 | 9,966,398 | -3.30(-2.07%) |
Aug 10, 2022 | 160.06 | 160.27 | 158.67 | 159.74 | 5,981,534 | +0.46(+0.29%) |
Aug 09, 2022 | 159.62 | 160.16 | 158.86 | 159.28 | 5,910,341 | -0.02(-0.01%) |
Aug 08, 2022 | 160.33 | 160.50 | 158.58 | 159.30 | 4,947,397 | -0.85(-0.53%) |
Aug 05, 2022 | 160.33 | 160.54 | 158.91 | 160.15 | 5,593,865 | -0.64(-0.40%) |
Aug 04, 2022 | 163.61 | 163.87 | 160.61 | 160.79 | 6,046,172 | -2.62(-1.60%) |
Aug 03, 2022 | 161.50 | 164.03 | 160.77 | 163.41 | 5,352,095 | +1.56(+0.97%) |
Aug 02, 2022 | 163.80 | 164.25 | 161.66 | 161.84 | 6,190,392 | -0.93(-0.57%) |
Aug 01, 2022 | 163.01 | 163.94 | 162.43 | 162.77 | 5,835,148 | -0.57(-0.35%) |
Jul 29, 2022 | 162.66 | 163.65 | 161.83 | 163.34 | 6,895,553 | +0.30(+0.18%) |
Jul 28, 2022 | 162.29 | 164.81 | 160.46 | 163.04 | 5,889,618 | +0.94(+0.58%) |
Jul 27, 2022 | 161.57 | 162.95 | 160.17 | 162.10 | 4,975,045 | -0.45(-0.28%) |
Jul 26, 2022 | 161.51 | 163.77 | 161.44 | 162.56 | 4,835,086 | +1.14(+0.71%) |
Jul 25, 2022 | 161.09 | 161.90 | 160.72 | 161.41 | 4,740,421 | +0.32(+0.20%) |
Jul 22, 2022 | 160.61 | 161.44 | 160.10 | 161.09 | 4,548,389 | +0.76(+0.47%) |
Jul 21, 2022 | 159.16 | 160.41 | 158.90 | 160.34 | 6,120,974 | +0.56(+0.35%) |
Jul 20, 2022 | 161.17 | 161.50 | 158.89 | 159.78 | 7,965,015 | -0.92(-0.57%) |
Jul 19, 2022 | 165.03 | 165.43 | 159.00 | 160.69 | 14,162,607 | -2.38(-1.46%) |
Jul 18, 2022 | 166.35 | 166.78 | 162.77 | 163.07 | 8,121,861 | -3.74(-2.24%) |
Jul 15, 2022 | 166.33 | 167.07 | 165.24 | 166.81 | 6,080,630 | +2.39(+1.45%) |
Jul 14, 2022 | 161.48 | 164.74 | 161.26 | 164.43 | 5,726,430 | +0.22(+0.14%) |
Jul 13, 2022 | 164.41 | 165.03 | 163.32 | 164.20 | 5,652,760 | -0.38(-0.23%) |
Jul 12, 2022 | 166.58 | 167.02 | 163.97 | 164.59 | 5,031,116 | -2.34(-1.40%) |
Jul 11, 2022 | 166.32 | 167.55 | 166.15 | 166.93 | 3,894,810 | +0.06(+0.04%) |
Jul 08, 2022 | 166.91 | 168.46 | 166.38 | 166.86 | 4,090,395 | -0.21(-0.12%) |
Jul 07, 2022 | 166.47 | 167.65 | 166.14 | 167.07 | 6,133,406 | +0.19(+0.11%) |
Jul 06, 2022 | 166.66 | 167.95 | 166.05 | 166.88 | 5,700,706 | +0.15(+0.09%) |
Jul 05, 2022 | 167.38 | 167.65 | 163.43 | 166.73 | 6,071,079 | -1.29(-0.77%) |