Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 143.59 | 145.22 | 141.59 | 141.78 | 1,331,606 | -1.47(-1.03%) |
Sep 29, 2022 | 144.18 | 145.05 | 141.38 | 143.25 | 1,149,498 | -2.76(-1.89%) |
Sep 28, 2022 | 142.50 | 146.69 | 141.18 | 146.01 | 1,561,638 | +4.61(+3.26%) |
Sep 27, 2022 | 145.67 | 145.79 | 140.72 | 141.40 | 1,176,245 | -2.27(-1.58%) |
Sep 26, 2022 | 146.03 | 146.59 | 142.78 | 143.67 | 1,161,946 | -2.87(-1.96%) |
Sep 23, 2022 | 145.56 | 147.05 | 144.42 | 146.53 | 1,130,059 | -0.21(-0.14%) |
Sep 22, 2022 | 148.67 | 149.50 | 146.70 | 146.74 | 1,034,994 | -2.29(-1.53%) |
Sep 21, 2022 | 154.44 | 155.73 | 148.93 | 149.03 | 1,424,920 | -4.63(-3.02%) |
Sep 20, 2022 | 154.87 | 154.87 | 152.35 | 153.66 | 804,140 | -3.22(-2.05%) |
Sep 19, 2022 | 153.46 | 156.94 | 153.20 | 156.88 | 718,984 | +2.62(+1.70%) |
Sep 16, 2022 | 156.23 | 156.23 | 152.59 | 154.26 | 1,770,014 | -4.08(-2.58%) |
Sep 15, 2022 | 160.70 | 162.50 | 158.30 | 158.34 | 860,957 | -2.77(-1.72%) |
Sep 14, 2022 | 163.22 | 163.22 | 159.47 | 161.11 | 985,801 | -1.62(-1.00%) |
Sep 13, 2022 | 166.51 | 167.00 | 162.44 | 162.73 | 1,550,101 | -8.42(-4.92%) |
Sep 12, 2022 | 170.17 | 171.25 | 168.84 | 171.15 | 1,531,948 | +2.21(+1.31%) |
Sep 09, 2022 | 167.92 | 169.53 | 167.05 | 168.94 | 1,588,886 | +1.68(+1.01%) |
Sep 08, 2022 | 165.67 | 167.64 | 164.45 | 167.25 | 1,261,167 | +0.00(+0.00%) |
Sep 07, 2022 | 159.50 | 167.49 | 159.48 | 167.25 | 1,893,547 | +7.72(+4.84%) |
Sep 06, 2022 | 164.54 | 164.54 | 158.93 | 159.53 | 2,489,704 | +1.36(+0.86%) |
Sep 02, 2022 | 160.48 | 162.20 | 157.34 | 158.17 | 911,971 | -0.74(-0.47%) |
Sep 01, 2022 | 159.39 | 159.62 | 156.38 | 158.92 | 904,242 | -1.40(-0.87%) |
Aug 31, 2022 | 163.06 | 163.30 | 160.17 | 160.32 | 1,197,583 | -1.53(-0.94%) |
Aug 30, 2022 | 162.78 | 163.96 | 160.55 | 161.84 | 955,215 | +0.45(+0.28%) |
Aug 29, 2022 | 160.19 | 162.87 | 159.39 | 161.39 | 597,751 | -0.32(-0.20%) |
Aug 26, 2022 | 167.77 | 168.62 | 161.61 | 161.72 | 675,034 | -5.56(-3.32%) |
Aug 25, 2022 | 166.12 | 168.03 | 165.37 | 167.28 | 850,456 | +1.99(+1.20%) |
Aug 24, 2022 | 165.58 | 166.54 | 164.28 | 165.29 | 616,107 | +1.36(+0.83%) |
Aug 23, 2022 | 165.04 | 165.04 | 162.72 | 163.93 | 742,125 | -1.58(-0.95%) |
Aug 22, 2022 | 166.37 | 167.40 | 165.19 | 165.50 | 939,795 | -2.59(-1.54%) |
Aug 19, 2022 | 170.66 | 170.90 | 167.37 | 168.10 | 923,493 | -3.52(-2.05%) |
Aug 18, 2022 | 172.21 | 172.21 | 170.66 | 171.62 | 849,589 | +0.42(+0.25%) |
Aug 17, 2022 | 170.59 | 172.20 | 170.18 | 171.20 | 985,243 | -2.02(-1.17%) |
Aug 16, 2022 | 172.96 | 174.24 | 172.54 | 173.22 | 1,045,026 | +0.45(+0.26%) |
Aug 15, 2022 | 170.60 | 173.04 | 169.89 | 172.77 | 1,142,516 | +2.42(+1.42%) |
Aug 12, 2022 | 168.80 | 170.53 | 168.20 | 170.36 | 908,344 | +2.90(+1.73%) |
Aug 11, 2022 | 168.82 | 169.19 | 167.18 | 167.46 | 1,189,299 | +0.42(+0.25%) |
Aug 10, 2022 | 163.57 | 167.21 | 162.09 | 167.04 | 1,187,539 | +7.50(+4.70%) |
Aug 09, 2022 | 160.84 | 161.18 | 158.94 | 159.54 | 773,637 | -1.63(-1.01%) |
Aug 08, 2022 | 164.30 | 165.38 | 160.97 | 161.18 | 705,253 | -1.75(-1.08%) |
Aug 05, 2022 | 161.07 | 163.81 | 160.11 | 162.93 | 668,714 | -0.31(-0.19%) |
Aug 04, 2022 | 163.57 | 164.92 | 162.62 | 163.24 | 756,842 | -0.21(-0.13%) |
Aug 03, 2022 | 162.09 | 164.16 | 160.43 | 163.45 | 993,500 | +1.64(+1.01%) |
Aug 02, 2022 | 162.77 | 163.42 | 160.39 | 161.81 | 669,387 | -1.65(-1.01%) |
Aug 01, 2022 | 160.61 | 163.85 | 160.08 | 163.47 | 920,397 | +1.84(+1.14%) |
Jul 29, 2022 | 160.47 | 162.35 | 159.57 | 161.63 | 1,032,787 | +2.15(+1.35%) |
Jul 28, 2022 | 157.80 | 160.46 | 156.03 | 159.48 | 1,173,080 | +2.28(+1.45%) |
Jul 27, 2022 | 153.95 | 157.77 | 152.66 | 157.20 | 1,513,892 | +2.22(+1.43%) |
Jul 26, 2022 | 157.38 | 158.28 | 151.79 | 154.97 | 1,381,238 | -4.31(-2.70%) |
Jul 25, 2022 | 159.34 | 159.78 | 157.42 | 159.28 | 939,454 | -0.22(-0.13%) |
Jul 22, 2022 | 160.81 | 161.41 | 158.22 | 159.50 | 871,561 | -0.34(-0.21%) |
Jul 21, 2022 | 156.57 | 160.04 | 155.08 | 159.84 | 1,041,061 | +3.86(+2.47%) |
Jul 20, 2022 | 155.30 | 156.38 | 154.18 | 155.98 | 1,315,626 | +1.56(+1.01%) |
Jul 19, 2022 | 150.66 | 154.94 | 149.91 | 154.42 | 1,255,405 | +5.96(+4.01%) |
Jul 18, 2022 | 153.04 | 154.13 | 147.81 | 148.46 | 1,233,416 | -3.40(-2.24%) |
Jul 15, 2022 | 153.04 | 153.41 | 151.05 | 151.85 | 1,003,051 | +1.44(+0.96%) |
Jul 14, 2022 | 149.41 | 150.71 | 147.73 | 150.41 | 892,332 | -1.86(-1.22%) |
Jul 13, 2022 | 150.61 | 153.37 | 149.54 | 152.27 | 1,270,474 | -2.12(-1.38%) |
Jul 12, 2022 | 150.75 | 155.13 | 150.75 | 154.40 | 1,979,080 | +3.44(+2.28%) |
Jul 11, 2022 | 150.99 | 152.40 | 150.35 | 150.96 | 750,905 | -1.31(-0.86%) |
Jul 08, 2022 | 154.88 | 155.56 | 150.94 | 152.27 | 810,889 | -3.21(-2.06%) |
Jul 07, 2022 | 155.97 | 158.04 | 153.94 | 155.48 | 1,096,708 | -0.49(-0.31%) |
Jul 06, 2022 | 155.84 | 158.07 | 153.50 | 155.97 | 1,780,447 | +1.34(+0.87%) |
Jul 05, 2022 | 151.68 | 154.67 | 149.09 | 154.63 | 1,467,265 | +0.34(+0.22%) |