Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.37 | 152.70 | 149.19 | 149.21 | 3,056,609 | -3.49(-2.29%) |
Sep 29, 2022 | 153.63 | 153.99 | 151.25 | 152.70 | 2,700,827 | -1.66(-1.08%) |
Sep 28, 2022 | 152.67 | 155.34 | 151.85 | 154.37 | 3,202,137 | +2.17(+1.43%) |
Sep 27, 2022 | 151.06 | 153.41 | 150.10 | 152.19 | 3,655,632 | +2.79(+1.87%) |
Sep 26, 2022 | 150.87 | 151.44 | 147.89 | 149.41 | 4,507,408 | -2.38(-1.57%) |
Sep 23, 2022 | 152.30 | 153.02 | 149.54 | 151.79 | 4,604,229 | -3.26(-2.10%) |
Sep 22, 2022 | 158.72 | 158.74 | 154.92 | 155.05 | 5,668,703 | -5.51(-3.43%) |
Sep 21, 2022 | 163.56 | 165.88 | 160.51 | 160.56 | 3,423,010 | -1.71(-1.05%) |
Sep 20, 2022 | 164.75 | 165.08 | 161.32 | 162.27 | 3,061,005 | -4.02(-2.42%) |
Sep 19, 2022 | 162.85 | 166.63 | 162.25 | 166.29 | 3,265,290 | +3.07(+1.88%) |
Sep 16, 2022 | 164.11 | 165.10 | 159.98 | 163.22 | 13,599,938 | -7.66(-4.48%) |
Sep 15, 2022 | 176.17 | 176.58 | 170.49 | 170.88 | 4,369,059 | -5.50(-3.12%) |
Sep 14, 2022 | 178.12 | 178.60 | 175.13 | 176.39 | 2,823,817 | -1.62(-0.91%) |
Sep 13, 2022 | 181.19 | 182.59 | 177.48 | 178.00 | 2,579,549 | -6.89(-3.73%) |
Sep 12, 2022 | 184.32 | 185.62 | 184.27 | 184.89 | 2,579,440 | +1.37(+0.74%) |
Sep 09, 2022 | 182.49 | 184.19 | 182.09 | 183.53 | 1,892,472 | +2.37(+1.31%) |
Sep 08, 2022 | 180.34 | 181.55 | 178.81 | 181.16 | 2,345,276 | -0.15(-0.08%) |
Sep 07, 2022 | 180.03 | 182.06 | 178.20 | 181.31 | 3,142,136 | +0.31(+0.17%) |
Sep 06, 2022 | 179.92 | 181.23 | 176.71 | 181.00 | 4,071,309 | -0.08(-0.05%) |
Sep 02, 2022 | 184.20 | 184.71 | 179.51 | 181.09 | 2,885,826 | -0.52(-0.28%) |
Sep 01, 2022 | 179.54 | 182.05 | 178.37 | 181.60 | 2,537,054 | +1.94(+1.08%) |
Aug 31, 2022 | 180.32 | 181.21 | 179.21 | 179.66 | 2,844,726 | -0.50(-0.28%) |
Aug 30, 2022 | 182.58 | 183.27 | 179.77 | 180.16 | 2,422,922 | -2.05(-1.13%) |
Aug 29, 2022 | 183.15 | 184.30 | 182.14 | 182.21 | 2,086,911 | -1.53(-0.83%) |
Aug 26, 2022 | 189.24 | 190.00 | 183.69 | 183.75 | 2,386,170 | -5.61(-2.96%) |
Aug 25, 2022 | 188.13 | 189.39 | 187.06 | 189.35 | 2,148,431 | +1.81(+0.97%) |
Aug 24, 2022 | 188.34 | 189.44 | 187.38 | 187.54 | 2,191,251 | -2.06(-1.09%) |
Aug 23, 2022 | 190.82 | 191.80 | 188.84 | 189.60 | 2,260,492 | -1.04(-0.55%) |
Aug 22, 2022 | 189.82 | 191.79 | 189.51 | 190.65 | 3,890,438 | -1.88(-0.97%) |
Aug 19, 2022 | 192.97 | 193.41 | 190.96 | 192.52 | 2,927,750 | +0.35(+0.18%) |
Aug 18, 2022 | 188.79 | 192.33 | 188.44 | 192.17 | 2,072,033 | +2.84(+1.50%) |
Aug 17, 2022 | 187.04 | 190.39 | 186.91 | 189.34 | 1,913,274 | -1.27(-0.66%) |
Aug 16, 2022 | 188.67 | 191.85 | 188.23 | 190.60 | 2,485,764 | +0.44(+0.23%) |
Aug 15, 2022 | 188.28 | 190.38 | 187.78 | 190.17 | 1,751,951 | +0.91(+0.48%) |
Aug 12, 2022 | 187.08 | 189.34 | 186.24 | 189.25 | 2,039,024 | +1.83(+0.98%) |
Aug 11, 2022 | 186.44 | 188.77 | 184.97 | 187.42 | 2,978,259 | +1.89(+1.02%) |
Aug 10, 2022 | 183.15 | 185.81 | 182.46 | 185.53 | 3,044,372 | +5.24(+2.91%) |
Aug 09, 2022 | 180.13 | 181.10 | 178.98 | 180.29 | 2,205,876 | +0.51(+0.29%) |
Aug 08, 2022 | 181.40 | 182.48 | 179.34 | 179.78 | 2,293,468 | -0.61(-0.34%) |
Aug 05, 2022 | 177.36 | 180.53 | 177.36 | 180.39 | 1,948,082 | +2.05(+1.15%) |
Aug 04, 2022 | 176.67 | 178.45 | 175.66 | 178.34 | 1,775,029 | +1.01(+0.57%) |
Aug 03, 2022 | 178.49 | 179.09 | 176.72 | 177.33 | 2,090,614 | -0.10(-0.06%) |
Aug 02, 2022 | 178.34 | 178.75 | 175.97 | 177.43 | 2,263,432 | -1.66(-0.93%) |
Aug 01, 2022 | 177.02 | 179.53 | 176.87 | 179.09 | 2,275,416 | +0.41(+0.23%) |
Jul 29, 2022 | 172.87 | 179.45 | 172.34 | 178.68 | 4,471,371 | +6.10(+3.53%) |
Jul 28, 2022 | 169.30 | 173.34 | 168.51 | 172.58 | 2,674,983 | +3.98(+2.36%) |
Jul 27, 2022 | 167.68 | 169.64 | 165.08 | 168.60 | 2,990,187 | +2.17(+1.31%) |
Jul 26, 2022 | 164.34 | 168.54 | 163.80 | 166.43 | 5,410,235 | -5.85(-3.40%) |
Jul 25, 2022 | 173.24 | 174.13 | 171.41 | 172.28 | 3,070,109 | -0.06(-0.04%) |
Jul 22, 2022 | 172.95 | 173.54 | 170.22 | 172.34 | 2,460,080 | +0.89(+0.52%) |
Jul 21, 2022 | 171.40 | 172.49 | 170.37 | 171.45 | 2,530,726 | +0.15(+0.09%) |
Jul 20, 2022 | 170.39 | 171.90 | 168.94 | 171.31 | 1,914,075 | +0.95(+0.56%) |
Jul 19, 2022 | 166.17 | 170.48 | 166.16 | 170.35 | 2,956,767 | +5.25(+3.18%) |
Jul 18, 2022 | 167.16 | 168.60 | 164.78 | 165.10 | 2,497,068 | -2.30(-1.37%) |
Jul 15, 2022 | 165.55 | 167.60 | 165.55 | 167.40 | 5,469,087 | +3.95(+2.42%) |
Jul 14, 2022 | 162.21 | 163.63 | 160.56 | 163.45 | 2,712,648 | +0.33(+0.20%) |
Jul 13, 2022 | 163.59 | 165.94 | 161.57 | 163.12 | 2,633,604 | -1.33(-0.81%) |
Jul 12, 2022 | 166.43 | 167.31 | 163.25 | 164.45 | 4,589,205 | -4.83(-2.85%) |
Jul 11, 2022 | 168.44 | 171.28 | 168.44 | 169.28 | 2,482,443 | -0.70(-0.41%) |
Jul 08, 2022 | 170.26 | 170.80 | 167.86 | 169.98 | 2,114,226 | -0.72(-0.42%) |
Jul 07, 2022 | 170.46 | 171.45 | 167.80 | 170.70 | 3,230,516 | +0.94(+0.55%) |
Jul 06, 2022 | 169.41 | 170.49 | 167.51 | 169.77 | 2,186,944 | +0.50(+0.29%) |
Jul 05, 2022 | 167.13 | 169.58 | 166.61 | 169.27 | 2,697,526 | -0.33(-0.19%) |