Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 155.02 | 155.02 | 151.84 | 151.94 | 85,762 | -2.38(-1.54%) |
Sep 29, 2022 | 156.56 | 156.56 | 153.59 | 154.32 | 108,727 | -2.70(-1.72%) |
Sep 28, 2022 | 155.47 | 157.46 | 154.29 | 157.02 | 120,758 | +2.14(+1.38%) |
Sep 27, 2022 | 158.11 | 158.79 | 154.60 | 154.87 | 68,893 | -2.64(-1.67%) |
Sep 26, 2022 | 157.76 | 158.75 | 156.69 | 157.51 | 55,446 | -0.19(-0.12%) |
Sep 23, 2022 | 159.53 | 159.53 | 155.91 | 157.70 | 35,121 | -2.39(-1.49%) |
Sep 22, 2022 | 159.91 | 160.96 | 159.90 | 160.09 | 16,126 | -0.04(-0.02%) |
Sep 21, 2022 | 161.12 | 163.02 | 160.11 | 160.13 | 12,850 | -0.02(-0.01%) |
Sep 20, 2022 | 160.86 | 160.86 | 159.11 | 160.15 | 58,495 | -1.10(-0.68%) |
Sep 19, 2022 | 159.75 | 161.25 | 159.57 | 161.25 | 10,644 | +1.26(+0.79%) |
Sep 16, 2022 | 159.16 | 160.03 | 159.14 | 159.98 | 81,477 | -0.07(-0.05%) |
Sep 15, 2022 | 161.26 | 161.26 | 159.72 | 160.06 | 16,919 | -0.78(-0.48%) |
Sep 14, 2022 | 162.06 | 162.06 | 160.18 | 160.84 | 21,965 | -0.72(-0.45%) |
Sep 13, 2022 | 165.18 | 165.33 | 161.09 | 161.56 | 20,725 | -5.17(-3.10%) |
Sep 12, 2022 | 166.79 | 167.22 | 166.26 | 166.73 | 27,341 | +0.61(+0.37%) |
Sep 09, 2022 | 165.03 | 167.19 | 164.66 | 166.12 | 11,865 | +1.69(+1.03%) |
Sep 08, 2022 | 164.22 | 165.02 | 162.56 | 164.43 | 17,796 | -1.14(-0.69%) |
Sep 07, 2022 | 163.20 | 165.78 | 162.96 | 165.57 | 23,798 | +2.85(+1.75%) |
Sep 06, 2022 | 164.51 | 165.02 | 162.59 | 162.72 | 32,875 | -1.17(-0.71%) |
Sep 02, 2022 | 166.40 | 167.34 | 163.38 | 163.89 | 29,141 | -1.83(-1.10%) |
Sep 01, 2022 | 164.05 | 165.83 | 163.56 | 165.72 | 74,037 | +0.45(+0.27%) |
Aug 31, 2022 | 166.83 | 166.96 | 165.27 | 165.27 | 22,553 | -1.01(-0.61%) |
Aug 30, 2022 | 167.64 | 167.74 | 165.94 | 166.28 | 57,835 | -1.78(-1.06%) |
Aug 29, 2022 | 167.17 | 168.92 | 166.86 | 168.06 | 24,459 | -0.11(-0.06%) |
Aug 26, 2022 | 172.36 | 172.36 | 168.10 | 168.16 | 90,410 | -3.80(-2.21%) |
Aug 25, 2022 | 171.39 | 171.97 | 170.85 | 171.97 | 20,290 | +0.39(+0.23%) |
Aug 24, 2022 | 171.29 | 171.73 | 170.81 | 171.57 | 124,126 | +0.66(+0.38%) |
Aug 23, 2022 | 171.32 | 171.32 | 170.16 | 170.91 | 18,081 | -0.09(-0.05%) |
Aug 22, 2022 | 172.15 | 172.15 | 170.70 | 171.00 | 13,034 | -1.56(-0.91%) |
Aug 19, 2022 | 172.57 | 173.16 | 172.26 | 172.56 | 9,898 | -0.17(-0.10%) |
Aug 18, 2022 | 171.88 | 173.08 | 171.71 | 172.74 | 129,838 | +0.25(+0.15%) |
Aug 17, 2022 | 172.64 | 172.98 | 172.39 | 172.49 | 13,660 | -0.48(-0.28%) |
Aug 16, 2022 | 171.47 | 173.39 | 171.47 | 172.97 | 15,014 | +1.58(+0.92%) |
Aug 15, 2022 | 169.84 | 171.59 | 169.59 | 171.39 | 29,872 | +1.55(+0.91%) |
Aug 12, 2022 | 169.22 | 169.84 | 168.69 | 169.83 | 49,023 | +1.40(+0.83%) |
Aug 11, 2022 | 169.31 | 170.18 | 168.27 | 168.43 | 12,136 | -0.23(-0.14%) |
Aug 10, 2022 | 169.03 | 169.25 | 168.16 | 168.66 | 9,827 | +0.99(+0.59%) |
Aug 09, 2022 | 167.79 | 168.22 | 167.31 | 167.67 | 10,009 | +0.09(+0.05%) |
Aug 08, 2022 | 168.16 | 168.90 | 167.17 | 167.59 | 13,304 | -0.25(-0.15%) |
Aug 05, 2022 | 167.09 | 167.88 | 166.31 | 167.83 | 11,806 | +0.20(+0.12%) |
Aug 04, 2022 | 168.69 | 169.09 | 167.41 | 167.63 | 12,153 | -1.55(-0.92%) |
Aug 03, 2022 | 167.85 | 169.49 | 167.85 | 169.19 | 22,375 | +0.92(+0.55%) |
Aug 02, 2022 | 169.98 | 169.98 | 168.02 | 168.26 | 26,161 | -1.79(-1.05%) |
Aug 01, 2022 | 168.20 | 170.54 | 168.10 | 170.05 | 45,412 | +1.71(+1.02%) |
Jul 29, 2022 | 167.61 | 168.56 | 167.47 | 168.34 | 25,764 | -0.45(-0.27%) |
Jul 28, 2022 | 166.66 | 168.91 | 165.90 | 168.79 | 29,352 | +2.64(+1.59%) |
Jul 27, 2022 | 165.22 | 166.54 | 163.39 | 166.15 | 67,813 | +0.64(+0.39%) |
Jul 26, 2022 | 164.09 | 165.63 | 163.92 | 165.51 | 63,819 | +0.03(+0.02%) |
Jul 25, 2022 | 164.61 | 165.91 | 164.61 | 165.48 | 32,914 | +0.83(+0.50%) |
Jul 22, 2022 | 164.65 | 165.14 | 163.76 | 164.66 | 48,519 | +0.91(+0.56%) |
Jul 21, 2022 | 162.98 | 163.97 | 162.96 | 163.74 | 35,161 | -0.12(-0.07%) |
Jul 20, 2022 | 164.69 | 164.69 | 163.00 | 163.86 | 20,757 | -0.90(-0.55%) |
Jul 19, 2022 | 164.76 | 164.97 | 164.18 | 164.77 | 21,397 | +1.64(+1.01%) |
Jul 18, 2022 | 164.96 | 165.13 | 162.83 | 163.12 | 25,387 | -1.43(-0.87%) |
Jul 15, 2022 | 165.69 | 165.69 | 163.90 | 164.55 | 12,111 | +0.23(+0.14%) |
Jul 14, 2022 | 162.98 | 164.49 | 162.50 | 164.32 | 154,865 | -0.78(-0.48%) |
Jul 13, 2022 | 164.11 | 166.28 | 163.81 | 165.11 | 44,426 | +0.56(+0.34%) |
Jul 12, 2022 | 164.55 | 166.46 | 164.02 | 164.55 | 40,477 | +0.31(+0.19%) |
Jul 11, 2022 | 164.45 | 165.18 | 164.01 | 164.25 | 60,746 | -0.15(-0.09%) |
Jul 08, 2022 | 165.15 | 165.80 | 164.02 | 164.39 | 22,058 | -0.70(-0.42%) |
Jul 07, 2022 | 164.65 | 165.23 | 164.18 | 165.09 | 21,549 | +0.52(+0.32%) |
Jul 06, 2022 | 164.64 | 165.77 | 164.20 | 164.57 | 59,469 | +0.69(+0.42%) |
Jul 05, 2022 | 164.15 | 164.41 | 161.78 | 163.88 | 137,236 | -0.98(-0.60%) |