Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 154.07 | 154.40 | 150.85 | 150.87 | 3,022,958 | -3.53(-2.29%) |
Sep 29, 2022 | 155.34 | 155.70 | 152.93 | 154.40 | 2,671,093 | -1.68(-1.08%) |
Sep 28, 2022 | 154.37 | 157.07 | 153.54 | 156.08 | 3,166,885 | +2.19(+1.43%) |
Sep 27, 2022 | 152.74 | 155.12 | 151.77 | 153.89 | 3,615,387 | +2.82(+1.87%) |
Sep 26, 2022 | 152.55 | 153.12 | 149.54 | 151.07 | 4,457,786 | -2.41(-1.57%) |
Sep 23, 2022 | 153.99 | 154.72 | 151.21 | 153.48 | 4,553,541 | -3.30(-2.10%) |
Sep 22, 2022 | 160.48 | 160.50 | 156.64 | 156.78 | 5,606,296 | -5.58(-3.43%) |
Sep 21, 2022 | 165.39 | 167.72 | 162.29 | 162.35 | 3,385,326 | -1.73(-1.05%) |
Sep 20, 2022 | 166.58 | 166.92 | 163.12 | 164.08 | 3,027,307 | -4.06(-2.42%) |
Sep 19, 2022 | 164.67 | 168.49 | 164.05 | 168.14 | 3,229,343 | +3.10(+1.88%) |
Sep 16, 2022 | 165.94 | 166.93 | 161.76 | 165.04 | 13,450,216 | -7.74(-4.48%) |
Sep 15, 2022 | 178.13 | 178.55 | 172.39 | 172.78 | 4,320,960 | -5.57(-3.12%) |
Sep 14, 2022 | 180.10 | 180.59 | 177.08 | 178.35 | 2,792,730 | -1.63(-0.91%) |
Sep 13, 2022 | 183.21 | 184.63 | 179.45 | 179.98 | 2,551,151 | -6.97(-3.73%) |
Sep 12, 2022 | 186.37 | 187.69 | 186.32 | 186.95 | 2,551,042 | +1.38(+0.74%) |
Sep 09, 2022 | 184.52 | 186.24 | 184.12 | 185.57 | 1,871,637 | +2.39(+1.31%) |
Sep 08, 2022 | 182.35 | 183.57 | 180.80 | 183.18 | 2,319,457 | -0.15(-0.08%) |
Sep 07, 2022 | 182.03 | 184.08 | 180.18 | 183.33 | 3,107,544 | +0.31(+0.17%) |
Sep 06, 2022 | 181.93 | 183.24 | 178.68 | 183.02 | 4,026,488 | -0.08(-0.05%) |
Sep 02, 2022 | 186.25 | 186.76 | 181.51 | 183.10 | 2,854,056 | -0.52(-0.28%) |
Sep 01, 2022 | 181.54 | 184.07 | 180.36 | 183.63 | 2,509,123 | +1.96(+1.08%) |
Aug 31, 2022 | 182.33 | 183.22 | 181.21 | 181.66 | 2,813,408 | -0.50(-0.28%) |
Aug 30, 2022 | 184.62 | 185.31 | 181.77 | 182.17 | 2,396,248 | -2.07(-1.13%) |
Aug 29, 2022 | 185.19 | 186.35 | 184.17 | 184.24 | 2,063,936 | -1.55(-0.83%) |
Aug 26, 2022 | 191.35 | 192.12 | 185.74 | 185.79 | 2,359,901 | -5.67(-2.96%) |
Aug 25, 2022 | 190.23 | 191.50 | 189.14 | 191.46 | 2,124,779 | +1.83(+0.97%) |
Aug 24, 2022 | 190.44 | 191.55 | 189.47 | 189.63 | 2,167,128 | -2.08(-1.09%) |
Aug 23, 2022 | 192.95 | 193.94 | 190.94 | 191.72 | 2,235,606 | -1.06(-0.55%) |
Aug 22, 2022 | 191.93 | 193.92 | 191.62 | 192.77 | 3,847,608 | -1.90(-0.97%) |
Aug 19, 2022 | 195.11 | 195.56 | 193.09 | 194.67 | 2,895,519 | +0.35(+0.18%) |
Aug 18, 2022 | 190.89 | 194.47 | 190.54 | 194.31 | 2,049,222 | +2.87(+1.50%) |
Aug 17, 2022 | 189.12 | 192.51 | 188.99 | 191.44 | 1,892,211 | -1.28(-0.66%) |
Aug 16, 2022 | 190.77 | 193.98 | 190.32 | 192.72 | 2,458,398 | +0.44(+0.23%) |
Aug 15, 2022 | 190.38 | 192.50 | 189.87 | 192.28 | 1,732,664 | +0.92(+0.48%) |
Aug 12, 2022 | 189.16 | 191.45 | 188.31 | 191.36 | 2,016,577 | +1.85(+0.98%) |
Aug 11, 2022 | 188.52 | 190.87 | 187.03 | 189.51 | 2,945,471 | +1.91(+1.02%) |
Aug 10, 2022 | 185.19 | 187.87 | 184.49 | 187.60 | 3,010,857 | +5.30(+2.91%) |
Aug 09, 2022 | 182.13 | 183.11 | 180.97 | 182.30 | 2,181,592 | +0.52(+0.29%) |
Aug 08, 2022 | 183.42 | 184.51 | 181.33 | 181.78 | 2,268,219 | -0.62(-0.34%) |
Aug 05, 2022 | 179.33 | 182.54 | 179.33 | 182.40 | 1,926,636 | +2.08(+1.15%) |
Aug 04, 2022 | 178.64 | 180.44 | 177.62 | 180.32 | 1,755,488 | +1.02(+0.57%) |
Aug 03, 2022 | 180.48 | 181.08 | 178.69 | 179.30 | 2,067,598 | -0.10(-0.06%) |
Aug 02, 2022 | 180.32 | 180.74 | 177.93 | 179.41 | 2,238,514 | -1.68(-0.93%) |
Aug 01, 2022 | 178.99 | 181.53 | 178.84 | 181.08 | 2,250,366 | +0.42(+0.23%) |
Jul 29, 2022 | 174.79 | 181.44 | 174.26 | 180.67 | 4,422,146 | +6.16(+3.53%) |
Jul 28, 2022 | 171.18 | 175.27 | 170.39 | 174.50 | 2,645,534 | +4.02(+2.36%) |
Jul 27, 2022 | 169.54 | 171.53 | 166.92 | 170.48 | 2,957,268 | +2.20(+1.31%) |
Jul 26, 2022 | 166.17 | 170.42 | 165.62 | 168.28 | 5,350,673 | -5.91(-3.40%) |
Jul 25, 2022 | 175.17 | 176.07 | 173.31 | 174.20 | 3,036,310 | -0.06(-0.04%) |
Jul 22, 2022 | 174.87 | 175.47 | 172.11 | 174.26 | 2,432,997 | +0.90(+0.52%) |
Jul 21, 2022 | 173.31 | 174.41 | 172.27 | 173.36 | 2,502,865 | +0.15(+0.09%) |
Jul 20, 2022 | 172.29 | 173.82 | 170.82 | 173.21 | 1,893,003 | +0.96(+0.56%) |
Jul 19, 2022 | 168.02 | 172.37 | 168.01 | 172.25 | 2,924,216 | +5.31(+3.18%) |
Jul 18, 2022 | 169.02 | 170.47 | 166.61 | 166.94 | 2,469,577 | -2.33(-1.37%) |
Jul 15, 2022 | 167.39 | 169.47 | 167.39 | 169.26 | 5,408,877 | +4.00(+2.42%) |
Jul 14, 2022 | 164.02 | 165.45 | 162.35 | 165.27 | 2,682,785 | +0.33(+0.20%) |
Jul 13, 2022 | 165.41 | 167.79 | 163.37 | 164.94 | 2,604,610 | -1.34(-0.81%) |
Jul 12, 2022 | 168.28 | 169.17 | 165.06 | 166.28 | 4,538,682 | -4.89(-2.85%) |
Jul 11, 2022 | 170.31 | 173.19 | 170.31 | 171.16 | 2,455,114 | -0.70(-0.41%) |
Jul 08, 2022 | 172.16 | 172.70 | 169.73 | 171.87 | 2,090,950 | -0.73(-0.42%) |
Jul 07, 2022 | 172.36 | 173.36 | 169.67 | 172.60 | 3,194,951 | +0.95(+0.55%) |
Jul 06, 2022 | 171.29 | 172.38 | 169.37 | 171.66 | 2,162,868 | +0.50(+0.29%) |
Jul 05, 2022 | 168.99 | 171.47 | 168.47 | 171.16 | 2,667,829 | -0.33(-0.19%) |