Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.15 | 161.98 | 158.22 | 158.41 | 3,069,386 | -1.76(-1.10%) |
Sep 29, 2022 | 159.97 | 160.83 | 157.88 | 160.16 | 3,644,145 | -1.79(-1.11%) |
Sep 28, 2022 | 158.81 | 162.65 | 157.88 | 161.96 | 3,827,047 | +5.14(+3.28%) |
Sep 27, 2022 | 158.77 | 158.88 | 155.05 | 156.82 | 2,852,069 | -0.17(-0.11%) |
Sep 26, 2022 | 158.33 | 160.11 | 156.61 | 157.00 | 3,328,272 | -1.56(-0.99%) |
Sep 23, 2022 | 162.83 | 163.58 | 156.14 | 158.56 | 4,192,201 | -6.09(-3.70%) |
Sep 22, 2022 | 166.73 | 168.58 | 164.40 | 164.65 | 2,598,024 | -1.35(-0.81%) |
Sep 21, 2022 | 173.08 | 174.25 | 165.94 | 166.00 | 4,207,223 | -5.83(-3.39%) |
Sep 20, 2022 | 174.34 | 174.47 | 170.21 | 171.84 | 2,602,256 | -3.98(-2.26%) |
Sep 19, 2022 | 171.12 | 176.41 | 170.69 | 175.81 | 3,028,484 | +2.55(+1.47%) |
Sep 16, 2022 | 173.78 | 174.10 | 171.62 | 173.26 | 5,273,196 | -2.92(-1.66%) |
Sep 15, 2022 | 178.28 | 180.09 | 175.40 | 176.18 | 2,002,148 | -2.09(-1.17%) |
Sep 14, 2022 | 177.56 | 178.74 | 175.58 | 178.26 | 2,377,490 | +0.33(+0.18%) |
Sep 13, 2022 | 181.35 | 183.48 | 177.15 | 177.94 | 2,286,669 | -7.81(-4.20%) |
Sep 12, 2022 | 184.25 | 186.04 | 184.02 | 185.75 | 2,006,561 | +2.81(+1.54%) |
Sep 09, 2022 | 181.06 | 183.20 | 180.74 | 182.94 | 2,361,508 | +6.12(+3.46%) |
Sep 08, 2022 | 173.47 | 176.94 | 171.92 | 176.82 | 2,326,562 | +2.21(+1.27%) |
Sep 07, 2022 | 172.92 | 175.55 | 172.03 | 174.60 | 2,244,560 | +0.19(+0.11%) |
Sep 06, 2022 | 176.57 | 177.31 | 173.38 | 174.41 | 2,218,255 | -0.16(-0.09%) |
Sep 02, 2022 | 178.46 | 179.32 | 173.63 | 174.58 | 2,263,760 | -1.56(-0.88%) |
Sep 01, 2022 | 175.97 | 176.87 | 173.87 | 176.13 | 2,782,506 | -2.19(-1.23%) |
Aug 31, 2022 | 180.18 | 181.56 | 178.12 | 178.32 | 2,751,308 | -2.15(-1.19%) |
Aug 30, 2022 | 184.88 | 185.32 | 178.21 | 180.47 | 2,786,096 | -4.67(-2.52%) |
Aug 29, 2022 | 183.43 | 186.49 | 182.46 | 185.15 | 2,067,168 | -0.13(-0.07%) |
Aug 26, 2022 | 192.50 | 193.44 | 185.10 | 185.28 | 2,652,102 | -6.72(-3.50%) |
Aug 25, 2022 | 188.73 | 192.03 | 187.84 | 192.00 | 1,955,966 | +4.56(+2.43%) |
Aug 24, 2022 | 190.73 | 191.81 | 186.76 | 187.44 | 2,593,050 | -2.94(-1.55%) |
Aug 23, 2022 | 186.08 | 191.29 | 185.82 | 190.39 | 2,532,536 | +5.26(+2.84%) |
Aug 22, 2022 | 186.43 | 187.22 | 184.93 | 185.13 | 2,080,562 | -3.71(-1.96%) |
Aug 19, 2022 | 188.52 | 190.40 | 187.11 | 188.84 | 2,075,335 | -1.69(-0.89%) |
Aug 18, 2022 | 190.24 | 190.79 | 188.49 | 190.53 | 1,813,247 | +1.37(+0.72%) |
Aug 17, 2022 | 188.26 | 190.09 | 187.16 | 189.15 | 1,632,720 | -1.53(-0.80%) |
Aug 16, 2022 | 188.56 | 191.54 | 188.21 | 190.69 | 2,029,249 | +1.51(+0.80%) |
Aug 15, 2022 | 186.71 | 189.71 | 186.39 | 189.17 | 1,815,234 | -0.86(-0.45%) |
Aug 12, 2022 | 188.15 | 190.16 | 187.10 | 190.03 | 1,931,596 | +2.74(+1.46%) |
Aug 11, 2022 | 186.16 | 188.82 | 185.27 | 187.29 | 2,629,922 | +3.17(+1.72%) |
Aug 10, 2022 | 182.20 | 184.90 | 180.97 | 184.12 | 2,387,014 | +4.53(+2.52%) |
Aug 09, 2022 | 179.52 | 181.38 | 178.76 | 179.60 | 2,547,367 | +0.21(+0.12%) |
Aug 08, 2022 | 180.31 | 181.50 | 177.79 | 179.38 | 2,750,568 | +0.40(+0.23%) |
Aug 05, 2022 | 177.23 | 179.66 | 176.89 | 178.98 | 1,976,886 | +1.69(+0.95%) |
Aug 04, 2022 | 176.54 | 179.50 | 174.86 | 177.29 | 2,566,410 | +0.74(+0.42%) |
Aug 03, 2022 | 176.98 | 179.03 | 175.32 | 176.55 | 4,304,395 | -0.62(-0.35%) |
Aug 02, 2022 | 181.50 | 182.92 | 176.83 | 177.16 | 8,484,355 | -10.96(-5.82%) |
Aug 01, 2022 | 188.33 | 190.37 | 186.71 | 188.12 | 3,296,714 | -3.27(-1.71%) |
Jul 29, 2022 | 182.65 | 192.59 | 182.58 | 191.39 | 5,374,004 | +10.05(+5.54%) |
Jul 28, 2022 | 180.39 | 182.97 | 177.83 | 181.34 | 2,309,052 | +2.50(+1.40%) |
Jul 27, 2022 | 176.59 | 179.74 | 174.08 | 178.84 | 1,924,639 | +3.88(+2.22%) |
Jul 26, 2022 | 174.90 | 177.29 | 174.34 | 174.96 | 1,830,527 | -0.56(-0.32%) |
Jul 25, 2022 | 172.97 | 176.28 | 171.62 | 175.52 | 1,911,034 | +3.08(+1.79%) |
Jul 22, 2022 | 175.21 | 176.48 | 171.21 | 172.44 | 2,031,756 | -2.29(-1.31%) |
Jul 21, 2022 | 172.25 | 174.81 | 170.38 | 174.73 | 2,293,517 | +0.98(+0.57%) |
Jul 20, 2022 | 172.60 | 174.55 | 170.94 | 173.75 | 2,254,010 | +0.46(+0.27%) |
Jul 19, 2022 | 167.89 | 173.48 | 166.91 | 173.28 | 2,767,086 | +6.95(+4.18%) |
Jul 18, 2022 | 168.86 | 169.41 | 165.58 | 166.33 | 2,582,341 | +0.11(+0.06%) |
Jul 15, 2022 | 165.14 | 166.23 | 162.22 | 166.23 | 2,380,324 | +3.30(+2.02%) |
Jul 14, 2022 | 162.75 | 163.66 | 160.19 | 162.93 | 2,639,834 | -3.77(-2.26%) |
Jul 13, 2022 | 165.14 | 168.02 | 164.77 | 166.70 | 2,491,193 | -0.59(-0.36%) |
Jul 12, 2022 | 167.53 | 169.93 | 165.48 | 167.29 | 2,834,216 | -0.51(-0.30%) |
Jul 11, 2022 | 170.09 | 172.35 | 167.41 | 167.80 | 2,893,089 | -3.91(-2.28%) |
Jul 08, 2022 | 172.79 | 173.76 | 169.11 | 171.71 | 2,599,095 | -1.13(-0.65%) |
Jul 07, 2022 | 174.97 | 174.97 | 169.06 | 172.84 | 4,877,072 | +7.64(+4.63%) |
Jul 06, 2022 | 166.32 | 167.46 | 162.31 | 165.20 | 3,327,854 | -1.39(-0.83%) |
Jul 05, 2022 | 166.60 | 167.22 | 163.56 | 166.59 | 3,885,559 | -4.34(-2.54%) |