Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 151.83 | 152.16 | 148.66 | 148.68 | 3,067,519 | -3.48(-2.29%) |
Sep 29, 2022 | 153.08 | 153.44 | 150.71 | 152.16 | 2,710,467 | -1.66(-1.08%) |
Sep 28, 2022 | 152.12 | 154.79 | 151.31 | 153.82 | 3,213,567 | +2.16(+1.43%) |
Sep 27, 2022 | 150.52 | 152.86 | 149.56 | 151.65 | 3,668,680 | +2.78(+1.87%) |
Sep 26, 2022 | 150.34 | 150.90 | 147.37 | 148.87 | 4,523,496 | -2.38(-1.57%) |
Sep 23, 2022 | 151.75 | 152.47 | 149.01 | 151.25 | 4,620,663 | -3.25(-2.10%) |
Sep 22, 2022 | 158.15 | 158.17 | 154.37 | 154.50 | 5,688,936 | -5.49(-3.43%) |
Sep 21, 2022 | 162.98 | 165.28 | 159.94 | 159.99 | 3,435,228 | -1.70(-1.05%) |
Sep 20, 2022 | 164.16 | 164.49 | 160.75 | 161.69 | 3,071,931 | -4.00(-2.42%) |
Sep 19, 2022 | 162.28 | 166.04 | 161.67 | 165.70 | 3,276,945 | +3.06(+1.88%) |
Sep 16, 2022 | 163.53 | 164.51 | 159.41 | 162.64 | 13,648,480 | -7.63(-4.48%) |
Sep 15, 2022 | 175.55 | 175.95 | 169.89 | 170.27 | 4,384,653 | -5.49(-3.12%) |
Sep 14, 2022 | 177.49 | 177.97 | 174.51 | 175.76 | 2,833,896 | -1.61(-0.91%) |
Sep 13, 2022 | 180.54 | 181.94 | 176.84 | 177.37 | 2,588,756 | -6.87(-3.73%) |
Sep 12, 2022 | 183.66 | 184.96 | 183.61 | 184.24 | 2,588,646 | +1.36(+0.75%) |
Sep 09, 2022 | 181.84 | 183.54 | 181.45 | 182.87 | 1,899,226 | +2.36(+1.31%) |
Sep 08, 2022 | 179.70 | 180.90 | 178.17 | 180.52 | 2,353,647 | -0.15(-0.08%) |
Sep 07, 2022 | 179.38 | 181.41 | 177.56 | 180.66 | 3,153,351 | +0.30(+0.17%) |
Sep 06, 2022 | 179.28 | 180.58 | 176.08 | 180.36 | 4,085,840 | -0.08(-0.05%) |
Sep 02, 2022 | 183.54 | 184.05 | 178.87 | 180.44 | 2,896,126 | -0.52(-0.28%) |
Sep 01, 2022 | 178.91 | 181.40 | 177.74 | 180.96 | 2,546,109 | +1.93(+1.08%) |
Aug 31, 2022 | 179.68 | 180.56 | 178.57 | 179.03 | 2,854,880 | -0.50(-0.28%) |
Aug 30, 2022 | 181.94 | 182.62 | 179.13 | 179.52 | 2,431,570 | -2.04(-1.13%) |
Aug 29, 2022 | 182.50 | 183.65 | 181.49 | 181.57 | 2,094,360 | -1.53(-0.83%) |
Aug 26, 2022 | 188.57 | 189.32 | 183.04 | 183.09 | 2,394,687 | -5.59(-2.96%) |
Aug 25, 2022 | 187.47 | 188.72 | 186.39 | 188.68 | 2,156,100 | +1.80(+0.97%) |
Aug 24, 2022 | 187.67 | 188.76 | 186.72 | 186.88 | 2,199,072 | -2.05(-1.09%) |
Aug 23, 2022 | 190.15 | 191.12 | 188.17 | 188.93 | 2,268,560 | -1.04(-0.55%) |
Aug 22, 2022 | 189.14 | 191.11 | 188.84 | 189.97 | 3,904,324 | -1.87(-0.97%) |
Aug 19, 2022 | 192.28 | 192.72 | 190.28 | 191.84 | 2,938,200 | +0.35(+0.18%) |
Aug 18, 2022 | 188.12 | 191.65 | 187.77 | 191.49 | 2,079,428 | +2.82(+1.50%) |
Aug 17, 2022 | 186.37 | 189.71 | 186.24 | 188.66 | 1,920,103 | -1.26(-0.66%) |
Aug 16, 2022 | 188.00 | 191.17 | 187.56 | 189.92 | 2,494,637 | +0.43(+0.23%) |
Aug 15, 2022 | 187.61 | 189.70 | 187.11 | 189.49 | 1,758,204 | +0.91(+0.48%) |
Aug 12, 2022 | 186.42 | 188.67 | 185.58 | 188.58 | 2,046,302 | +1.82(+0.98%) |
Aug 11, 2022 | 185.78 | 188.10 | 184.31 | 186.76 | 2,988,889 | +1.88(+1.02%) |
Aug 10, 2022 | 182.50 | 185.15 | 181.81 | 184.88 | 3,055,239 | +5.23(+2.91%) |
Aug 09, 2022 | 179.49 | 180.45 | 178.34 | 179.65 | 2,213,750 | +0.51(+0.29%) |
Aug 08, 2022 | 180.75 | 181.83 | 178.70 | 179.14 | 2,301,654 | -0.61(-0.34%) |
Aug 05, 2022 | 176.73 | 179.89 | 176.73 | 179.75 | 1,955,035 | +2.05(+1.15%) |
Aug 04, 2022 | 176.04 | 177.81 | 175.04 | 177.70 | 1,781,365 | +1.00(+0.57%) |
Aug 03, 2022 | 177.86 | 178.45 | 176.10 | 176.70 | 2,098,076 | -0.10(-0.06%) |
Aug 02, 2022 | 177.70 | 178.12 | 175.35 | 176.80 | 2,271,511 | -1.65(-0.93%) |
Aug 01, 2022 | 176.39 | 178.89 | 176.24 | 178.45 | 2,283,538 | +0.41(+0.23%) |
Jul 29, 2022 | 172.25 | 178.81 | 171.73 | 178.04 | 4,487,331 | +6.07(+3.53%) |
Jul 28, 2022 | 168.70 | 172.72 | 167.91 | 171.97 | 2,684,531 | +3.97(+2.36%) |
Jul 27, 2022 | 167.08 | 169.03 | 164.49 | 168.00 | 3,000,860 | +2.17(+1.31%) |
Jul 26, 2022 | 163.75 | 167.94 | 163.22 | 165.84 | 5,429,546 | -5.83(-3.40%) |
Jul 25, 2022 | 172.62 | 173.51 | 170.80 | 171.67 | 3,081,067 | -0.06(-0.04%) |
Jul 22, 2022 | 172.33 | 172.93 | 169.61 | 171.73 | 2,468,860 | +0.89(+0.52%) |
Jul 21, 2022 | 170.79 | 171.88 | 169.76 | 170.84 | 2,539,758 | +0.15(+0.09%) |
Jul 20, 2022 | 169.78 | 171.29 | 168.34 | 170.70 | 1,920,907 | +0.95(+0.56%) |
Jul 19, 2022 | 165.58 | 169.87 | 165.57 | 169.75 | 2,967,320 | +5.24(+3.18%) |
Jul 18, 2022 | 166.57 | 168.00 | 164.19 | 164.51 | 2,505,980 | -2.29(-1.37%) |
Jul 15, 2022 | 164.96 | 167.01 | 164.96 | 166.81 | 5,488,607 | +3.94(+2.42%) |
Jul 14, 2022 | 161.63 | 163.05 | 159.99 | 162.87 | 2,722,330 | +0.33(+0.20%) |
Jul 13, 2022 | 163.00 | 165.35 | 161.00 | 162.54 | 2,643,004 | -1.33(-0.81%) |
Jul 12, 2022 | 165.84 | 166.71 | 162.67 | 163.86 | 4,605,585 | -4.81(-2.85%) |
Jul 11, 2022 | 167.84 | 170.67 | 167.84 | 168.68 | 2,491,304 | -0.69(-0.41%) |
Jul 08, 2022 | 169.66 | 170.19 | 167.26 | 169.37 | 2,121,772 | -0.72(-0.42%) |
Jul 07, 2022 | 169.86 | 170.84 | 167.21 | 170.09 | 3,242,047 | +0.93(+0.55%) |
Jul 06, 2022 | 168.81 | 169.88 | 166.91 | 169.16 | 2,194,750 | +0.49(+0.29%) |
Jul 05, 2022 | 166.53 | 168.98 | 166.02 | 168.67 | 2,707,154 | -0.33(-0.19%) |