Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 155.91 | 157.10 | 152.73 | 152.92 | 732,296 | -2.83(-1.82%) |
Sep 29, 2022 | 156.71 | 158.23 | 154.98 | 155.75 | 727,549 | -2.44(-1.54%) |
Sep 28, 2022 | 154.92 | 159.10 | 154.10 | 158.19 | 920,116 | +3.65(+2.36%) |
Sep 27, 2022 | 156.30 | 157.53 | 152.91 | 154.53 | 432,747 | -0.56(-0.36%) |
Sep 26, 2022 | 156.30 | 158.18 | 154.82 | 155.09 | 418,043 | -1.58(-1.01%) |
Sep 23, 2022 | 158.56 | 158.56 | 154.50 | 156.67 | 554,268 | -2.67(-1.68%) |
Sep 22, 2022 | 161.66 | 161.75 | 157.98 | 159.34 | 618,567 | -2.70(-1.67%) |
Sep 21, 2022 | 165.54 | 167.14 | 162.05 | 162.05 | 534,749 | -2.79(-1.69%) |
Sep 20, 2022 | 166.49 | 166.67 | 163.48 | 164.84 | 484,712 | -2.38(-1.42%) |
Sep 19, 2022 | 165.84 | 167.48 | 164.67 | 167.22 | 474,659 | -0.15(-0.09%) |
Sep 16, 2022 | 165.27 | 168.03 | 163.43 | 167.37 | 1,293,788 | +1.13(+0.68%) |
Sep 15, 2022 | 168.40 | 169.23 | 165.70 | 166.24 | 478,658 | -2.31(-1.37%) |
Sep 14, 2022 | 169.27 | 170.40 | 166.85 | 168.55 | 629,653 | -0.40(-0.24%) |
Sep 13, 2022 | 170.36 | 171.78 | 168.16 | 168.96 | 870,242 | -5.22(-3.00%) |
Sep 12, 2022 | 173.56 | 174.24 | 172.03 | 174.18 | 622,759 | +2.16(+1.26%) |
Sep 09, 2022 | 172.14 | 173.17 | 171.21 | 172.01 | 637,485 | +1.19(+0.69%) |
Sep 08, 2022 | 168.29 | 171.65 | 168.05 | 170.83 | 490,162 | +1.26(+0.75%) |
Sep 07, 2022 | 166.16 | 169.88 | 165.30 | 169.56 | 612,905 | +3.62(+2.18%) |
Sep 06, 2022 | 166.31 | 166.78 | 163.76 | 165.94 | 643,272 | +0.85(+0.52%) |
Sep 02, 2022 | 168.99 | 169.53 | 164.38 | 165.09 | 560,419 | -1.97(-1.18%) |
Sep 01, 2022 | 166.06 | 167.43 | 164.54 | 167.06 | 804,859 | -0.19(-0.11%) |
Aug 31, 2022 | 172.12 | 172.32 | 166.88 | 167.24 | 1,205,121 | -4.28(-2.50%) |
Aug 30, 2022 | 174.39 | 174.53 | 171.00 | 171.52 | 834,244 | -2.87(-1.65%) |
Aug 29, 2022 | 174.28 | 175.65 | 173.29 | 174.39 | 875,852 | -1.66(-0.94%) |
Aug 26, 2022 | 184.09 | 184.09 | 175.75 | 176.05 | 1,007,554 | -8.04(-4.37%) |
Aug 25, 2022 | 180.94 | 184.14 | 180.94 | 184.09 | 532,919 | +3.43(+1.90%) |
Aug 24, 2022 | 180.61 | 181.71 | 179.65 | 180.66 | 697,196 | +0.03(+0.02%) |
Aug 23, 2022 | 181.00 | 181.98 | 180.30 | 180.63 | 884,173 | -0.23(-0.13%) |
Aug 22, 2022 | 181.81 | 182.91 | 180.43 | 180.87 | 1,272,782 | -3.19(-1.73%) |
Aug 19, 2022 | 182.08 | 184.57 | 181.50 | 184.05 | 1,366,284 | +1.23(+0.67%) |
Aug 18, 2022 | 178.98 | 182.97 | 178.83 | 182.82 | 1,050,623 | +4.39(+2.46%) |
Aug 17, 2022 | 179.34 | 179.72 | 176.98 | 178.44 | 965,161 | -0.91(-0.51%) |
Aug 16, 2022 | 176.89 | 179.72 | 176.36 | 179.34 | 596,054 | +1.84(+1.03%) |
Aug 15, 2022 | 174.78 | 177.73 | 173.75 | 177.51 | 1,483,047 | +1.37(+0.78%) |
Aug 12, 2022 | 172.82 | 176.53 | 171.29 | 176.14 | 584,899 | +4.46(+2.59%) |
Aug 11, 2022 | 174.08 | 174.52 | 171.32 | 171.68 | 628,303 | -0.29(-0.17%) |
Aug 10, 2022 | 171.80 | 172.52 | 170.37 | 171.98 | 750,384 | +3.41(+2.02%) |
Aug 09, 2022 | 173.63 | 174.60 | 168.18 | 168.57 | 1,434,270 | -5.92(-3.39%) |
Aug 08, 2022 | 176.10 | 177.15 | 173.43 | 174.49 | 896,533 | -1.09(-0.62%) |
Aug 05, 2022 | 174.10 | 176.14 | 173.37 | 175.57 | 843,030 | -0.32(-0.18%) |
Aug 04, 2022 | 176.89 | 178.06 | 174.72 | 175.90 | 854,002 | -1.84(-1.03%) |
Aug 03, 2022 | 176.20 | 178.54 | 173.65 | 177.73 | 1,043,173 | +1.53(+0.87%) |
Aug 02, 2022 | 177.04 | 178.21 | 175.32 | 176.20 | 1,097,743 | -1.15(-0.65%) |
Aug 01, 2022 | 175.88 | 178.59 | 175.33 | 177.35 | 784,337 | -0.02(-0.01%) |
Jul 29, 2022 | 174.45 | 177.88 | 173.76 | 177.37 | 985,923 | +3.30(+1.90%) |
Jul 28, 2022 | 171.32 | 174.35 | 170.37 | 174.07 | 724,201 | +3.27(+1.92%) |
Jul 27, 2022 | 167.01 | 171.67 | 166.50 | 170.79 | 551,636 | +4.59(+2.76%) |
Jul 26, 2022 | 166.86 | 167.28 | 165.54 | 166.20 | 638,110 | -0.33(-0.20%) |
Jul 25, 2022 | 167.16 | 167.32 | 165.32 | 166.53 | 278,915 | +0.33(+0.20%) |
Jul 22, 2022 | 167.35 | 167.82 | 164.72 | 166.20 | 726,695 | -1.12(-0.67%) |
Jul 21, 2022 | 165.13 | 167.49 | 164.70 | 167.33 | 467,374 | +1.99(+1.21%) |
Jul 20, 2022 | 163.36 | 165.76 | 162.46 | 165.33 | 464,715 | +1.64(+1.00%) |
Jul 19, 2022 | 158.34 | 163.91 | 158.34 | 163.69 | 654,275 | +7.68(+4.92%) |
Jul 18, 2022 | 157.99 | 159.78 | 155.46 | 156.01 | 472,506 | -1.80(-1.14%) |
Jul 15, 2022 | 156.41 | 157.99 | 155.93 | 157.81 | 523,307 | +2.68(+1.73%) |
Jul 14, 2022 | 154.11 | 155.90 | 152.00 | 155.13 | 524,273 | +0.46(+0.30%) |
Jul 13, 2022 | 152.23 | 155.20 | 151.07 | 154.67 | 496,920 | +0.10(+0.06%) |
Jul 12, 2022 | 155.53 | 157.37 | 153.70 | 154.57 | 481,338 | -0.38(-0.25%) |
Jul 11, 2022 | 157.13 | 157.27 | 154.81 | 154.96 | 384,050 | -2.87(-1.82%) |
Jul 08, 2022 | 155.52 | 157.99 | 154.64 | 157.83 | 419,711 | +1.67(+1.07%) |
Jul 07, 2022 | 155.84 | 157.29 | 155.61 | 156.16 | 604,452 | +1.62(+1.05%) |
Jul 06, 2022 | 154.85 | 155.89 | 153.45 | 154.54 | 475,897 | +0.40(+0.26%) |
Jul 05, 2022 | 150.29 | 154.26 | 148.92 | 154.13 | 718,278 | +0.73(+0.48%) |