Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.95 | 164.00 | 159.63 | 159.95 | 3,977,468 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,752 | -3.60(-2.16%) |
Sep 28, 2022 | 164.64 | 167.41 | 163.27 | 166.52 | 3,212,919 | +3.60(+2.21%) |
Sep 27, 2022 | 163.68 | 165.21 | 161.30 | 162.92 | 2,810,574 | +0.00(+0.00%) |
Sep 26, 2022 | 164.32 | 165.09 | 161.76 | 162.92 | 3,417,906 | -1.25(-0.76%) |
Sep 23, 2022 | 165.52 | 166.97 | 162.78 | 164.18 | 3,342,955 | -1.79(-1.08%) |
Sep 22, 2022 | 166.25 | 167.40 | 164.79 | 165.97 | 2,327,740 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.08 | 166.96 | 166.97 | 2,615,421 | -2.60(-1.53%) |
Sep 20, 2022 | 169.60 | 170.09 | 167.71 | 169.57 | 2,587,655 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,241 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.27 | 169.90 | 6,699,520 | +0.47(+0.28%) |
Sep 15, 2022 | 171.61 | 172.42 | 168.79 | 169.43 | 3,603,263 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.70 | 172.41 | 5,166,857 | -4.80(-2.71%) |
Sep 13, 2022 | 180.59 | 182.05 | 176.86 | 177.20 | 5,070,929 | -6.75(-3.67%) |
Sep 12, 2022 | 185.08 | 185.53 | 183.34 | 183.96 | 2,888,135 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.94 | 180.87 | 183.63 | 3,037,600 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.69 | 179.93 | 3,660,387 | -1.22(-0.67%) |
Sep 07, 2022 | 178.09 | 181.78 | 178.02 | 181.14 | 2,447,141 | +3.34(+1.88%) |
Sep 06, 2022 | 179.25 | 180.51 | 176.61 | 177.80 | 2,660,731 | -1.24(-0.69%) |
Sep 02, 2022 | 184.97 | 185.30 | 178.40 | 179.03 | 2,869,052 | -3.68(-2.01%) |
Sep 01, 2022 | 181.20 | 183.10 | 180.62 | 182.71 | 2,341,001 | +1.32(+0.73%) |
Aug 31, 2022 | 184.47 | 184.56 | 181.06 | 181.39 | 2,744,767 | -1.29(-0.71%) |
Aug 30, 2022 | 183.89 | 184.92 | 181.33 | 182.68 | 2,321,672 | -1.65(-0.89%) |
Aug 29, 2022 | 184.68 | 185.75 | 183.16 | 184.33 | 2,187,686 | -0.61(-0.33%) |
Aug 26, 2022 | 190.87 | 192.02 | 184.83 | 184.94 | 2,961,614 | -7.06(-3.68%) |
Aug 25, 2022 | 190.85 | 192.07 | 189.60 | 192.00 | 1,703,072 | +2.53(+1.33%) |
Aug 24, 2022 | 188.47 | 190.19 | 188.07 | 189.48 | 1,411,083 | +0.23(+0.12%) |
Aug 23, 2022 | 190.02 | 190.47 | 188.85 | 189.25 | 1,678,239 | -0.28(-0.15%) |
Aug 22, 2022 | 191.18 | 191.28 | 189.04 | 189.52 | 2,701,553 | -3.56(-1.85%) |
Aug 19, 2022 | 194.10 | 194.29 | 192.41 | 193.09 | 2,130,234 | -2.07(-1.06%) |
Aug 18, 2022 | 194.00 | 195.43 | 193.87 | 195.16 | 1,575,456 | +0.90(+0.46%) |
Aug 17, 2022 | 193.33 | 195.40 | 192.79 | 194.26 | 1,734,150 | -0.85(-0.44%) |
Aug 16, 2022 | 192.00 | 195.67 | 191.65 | 195.11 | 1,740,848 | +1.36(+0.70%) |
Aug 15, 2022 | 192.20 | 194.18 | 191.06 | 193.75 | 2,409,192 | +1.32(+0.69%) |
Aug 12, 2022 | 190.95 | 192.53 | 189.91 | 192.43 | 2,356,951 | +2.26(+1.19%) |
Aug 11, 2022 | 188.72 | 191.23 | 188.72 | 190.17 | 2,497,693 | +2.16(+1.15%) |
Aug 10, 2022 | 187.72 | 189.03 | 187.18 | 188.00 | 2,769,200 | +2.99(+1.62%) |
Aug 09, 2022 | 185.47 | 185.78 | 184.35 | 185.01 | 2,393,665 | +0.11(+0.06%) |
Aug 08, 2022 | 185.10 | 186.31 | 184.05 | 184.89 | 2,179,732 | +1.62(+0.88%) |
Aug 05, 2022 | 182.60 | 183.83 | 181.38 | 183.27 | 1,939,680 | -0.16(-0.09%) |
Aug 04, 2022 | 182.19 | 183.80 | 181.53 | 183.44 | 1,784,668 | +0.90(+0.49%) |
Aug 03, 2022 | 180.50 | 182.93 | 179.01 | 182.54 | 2,659,842 | +2.27(+1.26%) |
Aug 02, 2022 | 182.19 | 182.39 | 179.83 | 180.27 | 3,499,298 | -2.74(-1.50%) |
Aug 01, 2022 | 182.45 | 184.12 | 181.97 | 183.01 | 2,447,889 | -0.45(-0.24%) |
Jul 29, 2022 | 181.57 | 184.09 | 180.02 | 183.45 | 3,050,196 | +1.93(+1.06%) |
Jul 28, 2022 | 180.26 | 182.52 | 178.13 | 181.53 | 3,833,272 | +6.46(+3.69%) |
Jul 27, 2022 | 171.91 | 176.36 | 171.15 | 175.07 | 3,680,463 | +2.12(+1.22%) |
Jul 26, 2022 | 173.15 | 174.94 | 171.97 | 172.95 | 2,438,228 | +0.17(+0.10%) |
Jul 25, 2022 | 173.26 | 173.90 | 171.92 | 172.78 | 2,035,968 | -0.20(-0.12%) |
Jul 22, 2022 | 172.05 | 174.33 | 171.80 | 172.98 | 2,441,563 | +1.37(+0.80%) |
Jul 21, 2022 | 169.92 | 171.80 | 168.82 | 171.60 | 1,944,733 | +1.69(+0.99%) |
Jul 20, 2022 | 168.54 | 170.28 | 167.94 | 169.92 | 1,729,708 | +0.98(+0.58%) |
Jul 19, 2022 | 164.83 | 169.38 | 164.70 | 168.94 | 2,575,765 | +5.99(+3.67%) |
Jul 18, 2022 | 165.04 | 166.08 | 162.55 | 162.95 | 1,743,635 | -1.76(-1.07%) |
Jul 15, 2022 | 163.03 | 164.86 | 162.17 | 164.71 | 2,296,129 | +3.14(+1.94%) |
Jul 14, 2022 | 160.82 | 161.84 | 159.52 | 161.58 | 1,912,504 | -1.30(-0.80%) |
Jul 13, 2022 | 162.79 | 164.27 | 161.92 | 162.87 | 2,095,082 | -2.61(-1.58%) |
Jul 12, 2022 | 163.68 | 168.55 | 163.68 | 165.49 | 2,893,037 | +0.76(+0.46%) |
Jul 11, 2022 | 166.82 | 166.86 | 164.04 | 164.72 | 3,382,501 | -0.51(-0.31%) |
Jul 08, 2022 | 165.75 | 166.17 | 163.49 | 165.23 | 1,695,661 | -0.43(-0.26%) |
Jul 07, 2022 | 166.06 | 166.06 | 163.25 | 165.66 | 2,891,990 | +0.55(+0.33%) |
Jul 06, 2022 | 164.69 | 166.09 | 163.07 | 165.10 | 2,310,022 | +1.07(+0.65%) |
Jul 05, 2022 | 165.60 | 165.60 | 161.05 | 164.04 | 3,509,874 | -2.88(-1.72%) |