Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 145.82 | 148.44 | 143.56 | 143.65 | 7,585,540 | -2.97(-2.02%) |
Sep 29, 2022 | 148.26 | 148.79 | 144.82 | 146.62 | 8,613,363 | -3.36(-2.24%) |
Sep 28, 2022 | 145.81 | 150.68 | 145.48 | 149.97 | 7,917,897 | +1.28(+0.86%) |
Sep 27, 2022 | 148.18 | 150.41 | 146.06 | 148.70 | 7,059,088 | +2.57(+1.76%) |
Sep 26, 2022 | 146.81 | 150.99 | 145.16 | 146.13 | 7,869,720 | -0.69(-0.47%) |
Sep 23, 2022 | 147.88 | 149.65 | 144.60 | 146.82 | 9,187,741 | -3.14(-2.09%) |
Sep 22, 2022 | 149.31 | 152.66 | 148.96 | 149.95 | 12,420,460 | +2.52(+1.71%) |
Sep 21, 2022 | 151.02 | 153.10 | 147.32 | 147.44 | 6,166,693 | -2.17(-1.45%) |
Sep 20, 2022 | 150.80 | 151.38 | 148.66 | 149.60 | 5,510,878 | -3.03(-1.98%) |
Sep 19, 2022 | 150.51 | 153.34 | 150.20 | 152.63 | 4,877,358 | +1.32(+0.87%) |
Sep 16, 2022 | 151.72 | 152.01 | 149.37 | 151.31 | 9,895,235 | -3.27(-2.11%) |
Sep 15, 2022 | 156.59 | 159.63 | 154.11 | 154.58 | 7,019,806 | -5.49(-3.43%) |
Sep 14, 2022 | 158.38 | 161.44 | 157.80 | 160.07 | 6,046,656 | +2.18(+1.38%) |
Sep 13, 2022 | 158.04 | 161.04 | 157.60 | 157.89 | 5,469,320 | -7.52(-4.55%) |
Sep 12, 2022 | 163.48 | 165.44 | 162.53 | 165.41 | 6,359,531 | +3.04(+1.87%) |
Sep 09, 2022 | 158.39 | 163.08 | 158.26 | 162.38 | 5,652,840 | +5.68(+3.63%) |
Sep 08, 2022 | 152.12 | 156.82 | 151.58 | 156.69 | 6,666,595 | +3.61(+2.36%) |
Sep 07, 2022 | 151.09 | 153.86 | 150.28 | 153.08 | 6,218,949 | +1.56(+1.03%) |
Sep 06, 2022 | 152.68 | 154.23 | 150.62 | 151.52 | 6,378,343 | -1.97(-1.28%) |
Sep 02, 2022 | 156.26 | 158.46 | 152.76 | 153.49 | 7,325,452 | +0.16(+0.10%) |
Sep 01, 2022 | 154.67 | 155.13 | 150.67 | 153.33 | 9,933,323 | -2.59(-1.66%) |
Aug 31, 2022 | 159.58 | 161.00 | 155.77 | 155.92 | 9,167,924 | -3.55(-2.22%) |
Aug 30, 2022 | 161.93 | 163.64 | 158.17 | 159.46 | 8,088,640 | -0.54(-0.34%) |
Aug 29, 2022 | 164.07 | 165.60 | 159.84 | 160.00 | 9,339,730 | -5.01(-3.04%) |
Aug 26, 2022 | 173.73 | 176.07 | 164.41 | 165.01 | 11,089,298 | -8.67(-4.99%) |
Aug 25, 2022 | 168.36 | 173.91 | 165.34 | 173.68 | 24,052,910 | -6.09(-3.39%) |
Aug 24, 2022 | 176.44 | 180.99 | 175.83 | 179.78 | 11,416,090 | +4.00(+2.28%) |
Aug 23, 2022 | 175.65 | 177.88 | 174.68 | 175.77 | 5,082,097 | -0.98(-0.55%) |
Aug 22, 2022 | 179.76 | 180.35 | 175.83 | 176.75 | 5,186,485 | -6.78(-3.69%) |
Aug 19, 2022 | 184.98 | 185.12 | 181.34 | 183.53 | 4,365,834 | -4.16(-2.21%) |
Aug 18, 2022 | 188.17 | 188.32 | 186.37 | 187.69 | 2,794,975 | -0.03(-0.02%) |
Aug 17, 2022 | 187.47 | 189.18 | 186.23 | 187.72 | 3,184,691 | -1.63(-0.86%) |
Aug 16, 2022 | 189.30 | 190.60 | 186.12 | 189.34 | 3,840,716 | -1.47(-0.77%) |
Aug 15, 2022 | 188.80 | 191.85 | 188.65 | 190.81 | 2,772,003 | +1.17(+0.62%) |
Aug 12, 2022 | 186.39 | 189.77 | 185.26 | 189.64 | 3,851,179 | +3.16(+1.69%) |
Aug 11, 2022 | 191.88 | 192.25 | 186.08 | 186.49 | 4,179,885 | -1.88(-1.00%) |
Aug 10, 2022 | 187.91 | 189.32 | 185.97 | 188.36 | 4,183,808 | +6.36(+3.50%) |
Aug 09, 2022 | 186.06 | 186.89 | 179.59 | 182.00 | 5,859,185 | -7.50(-3.96%) |
Aug 08, 2022 | 190.84 | 194.12 | 188.83 | 189.50 | 3,402,340 | -0.42(-0.22%) |
Aug 05, 2022 | 186.76 | 191.55 | 186.04 | 189.92 | 4,095,652 | -1.10(-0.57%) |
Aug 04, 2022 | 188.31 | 191.33 | 187.01 | 191.02 | 3,764,172 | +1.62(+0.85%) |
Aug 03, 2022 | 185.29 | 190.43 | 185.13 | 189.40 | 5,800,978 | +5.85(+3.19%) |
Aug 02, 2022 | 180.57 | 184.90 | 179.20 | 183.55 | 4,322,136 | +0.81(+0.44%) |
Aug 01, 2022 | 181.06 | 184.94 | 179.53 | 182.74 | 4,000,709 | -1.04(-0.57%) |
Jul 29, 2022 | 181.58 | 184.18 | 179.99 | 183.78 | 4,761,624 | +2.73(+1.51%) |
Jul 28, 2022 | 178.18 | 181.64 | 175.70 | 181.05 | 4,567,393 | +0.99(+0.55%) |
Jul 27, 2022 | 174.63 | 181.99 | 174.12 | 180.06 | 4,969,392 | +9.83(+5.77%) |
Jul 26, 2022 | 176.88 | 176.90 | 169.54 | 170.24 | 3,890,937 | -6.82(-3.85%) |
Jul 25, 2022 | 181.59 | 181.75 | 174.85 | 177.06 | 4,412,315 | -5.17(-2.84%) |
Jul 22, 2022 | 184.83 | 187.31 | 180.69 | 182.23 | 3,810,938 | -2.88(-1.55%) |
Jul 21, 2022 | 180.42 | 185.29 | 179.67 | 185.11 | 3,890,701 | +2.90(+1.59%) |
Jul 20, 2022 | 175.87 | 183.26 | 175.38 | 182.21 | 5,660,490 | +8.63(+4.97%) |
Jul 19, 2022 | 170.70 | 173.87 | 167.59 | 173.58 | 4,377,957 | +5.91(+3.53%) |
Jul 18, 2022 | 168.73 | 172.41 | 166.89 | 167.67 | 3,822,109 | +0.51(+0.30%) |
Jul 15, 2022 | 163.50 | 167.39 | 162.01 | 167.16 | 6,045,551 | +6.33(+3.94%) |
Jul 14, 2022 | 160.82 | 161.50 | 157.44 | 160.83 | 6,103,803 | -2.45(-1.50%) |
Jul 13, 2022 | 162.20 | 165.62 | 160.96 | 163.28 | 6,236,848 | -2.84(-1.71%) |
Jul 12, 2022 | 171.99 | 173.15 | 164.14 | 166.11 | 7,079,719 | -8.02(-4.61%) |
Jul 11, 2022 | 173.77 | 176.09 | 171.04 | 174.13 | 3,702,271 | -1.14(-0.65%) |
Jul 08, 2022 | 173.82 | 176.38 | 172.62 | 175.27 | 2,873,916 | -1.14(-0.65%) |
Jul 07, 2022 | 173.94 | 176.71 | 172.94 | 176.41 | 4,005,296 | +3.91(+2.26%) |
Jul 06, 2022 | 173.29 | 174.83 | 170.61 | 172.50 | 4,088,246 | +0.53(+0.31%) |
Jul 05, 2022 | 165.88 | 172.12 | 164.40 | 171.97 | 4,623,522 | +3.99(+2.38%) |