Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 143.69 | 144.30 | 137.92 | 140.66 | 4,566,222 | -3.22(-2.24%) |
Sep 29, 2022 | 146.17 | 146.69 | 143.03 | 143.88 | 3,344,522 | -3.87(-2.62%) |
Sep 28, 2022 | 141.75 | 148.77 | 141.53 | 147.75 | 4,487,267 | +7.01(+4.98%) |
Sep 27, 2022 | 142.63 | 144.33 | 139.21 | 140.73 | 3,102,925 | -0.23(-0.16%) |
Sep 26, 2022 | 143.66 | 144.56 | 139.69 | 140.96 | 4,185,334 | -3.70(-2.55%) |
Sep 23, 2022 | 144.03 | 144.82 | 141.91 | 144.66 | 4,005,350 | -0.33(-0.23%) |
Sep 22, 2022 | 150.00 | 150.18 | 144.69 | 144.99 | 4,203,280 | -5.75(-3.82%) |
Sep 21, 2022 | 152.61 | 155.28 | 150.74 | 150.74 | 2,963,271 | -0.95(-0.62%) |
Sep 20, 2022 | 154.79 | 155.22 | 149.98 | 151.69 | 3,183,916 | -4.48(-2.87%) |
Sep 19, 2022 | 154.51 | 156.49 | 153.59 | 156.18 | 2,750,399 | +0.64(+0.41%) |
Sep 16, 2022 | 154.25 | 157.01 | 153.28 | 155.54 | 5,109,968 | -0.87(-0.56%) |
Sep 15, 2022 | 156.83 | 160.18 | 156.12 | 156.41 | 3,067,330 | +0.67(+0.43%) |
Sep 14, 2022 | 158.07 | 159.03 | 153.88 | 155.74 | 3,842,066 | -0.81(-0.52%) |
Sep 13, 2022 | 160.14 | 161.74 | 156.03 | 156.55 | 3,807,211 | -7.17(-4.38%) |
Sep 12, 2022 | 164.90 | 165.86 | 163.05 | 163.72 | 3,232,760 | +0.19(+0.12%) |
Sep 09, 2022 | 161.74 | 164.39 | 161.54 | 163.53 | 3,589,400 | +1.65(+1.02%) |
Sep 08, 2022 | 159.21 | 162.17 | 158.88 | 161.88 | 2,989,886 | +1.04(+0.65%) |
Sep 07, 2022 | 153.71 | 161.71 | 153.29 | 160.83 | 5,526,982 | +6.79(+4.41%) |
Sep 06, 2022 | 154.92 | 155.18 | 150.04 | 154.04 | 4,810,913 | -0.96(-0.62%) |
Sep 02, 2022 | 155.86 | 156.64 | 153.78 | 155.00 | 3,783,801 | -0.23(-0.15%) |
Sep 01, 2022 | 150.00 | 155.29 | 148.88 | 155.23 | 4,267,176 | +4.24(+2.81%) |
Aug 31, 2022 | 151.85 | 151.91 | 149.04 | 150.99 | 5,204,706 | -0.41(-0.27%) |
Aug 30, 2022 | 149.45 | 151.69 | 148.01 | 151.41 | 3,449,628 | +1.97(+1.32%) |
Aug 29, 2022 | 149.97 | 151.10 | 148.94 | 149.44 | 2,758,314 | -1.82(-1.20%) |
Aug 26, 2022 | 158.22 | 158.32 | 151.24 | 151.26 | 3,830,945 | -6.48(-4.11%) |
Aug 25, 2022 | 153.15 | 157.78 | 152.18 | 157.74 | 3,260,943 | +4.12(+2.68%) |
Aug 24, 2022 | 152.62 | 154.95 | 150.41 | 153.62 | 3,617,674 | +1.09(+0.72%) |
Aug 23, 2022 | 152.50 | 153.33 | 150.81 | 152.53 | 4,030,503 | +0.01(+0.01%) |
Aug 22, 2022 | 155.45 | 156.30 | 151.95 | 152.52 | 4,916,141 | -4.78(-3.04%) |
Aug 19, 2022 | 161.81 | 161.90 | 157.07 | 157.30 | 5,326,338 | -5.66(-3.47%) |
Aug 18, 2022 | 163.84 | 164.93 | 161.58 | 162.96 | 4,503,138 | -2.16(-1.31%) |
Aug 17, 2022 | 164.01 | 167.60 | 160.87 | 165.12 | 14,230,860 | -4.57(-2.69%) |
Aug 16, 2022 | 166.79 | 173.17 | 165.33 | 169.69 | 9,587,827 | +7.42(+4.57%) |
Aug 15, 2022 | 160.81 | 162.99 | 159.28 | 162.26 | 4,044,768 | +0.85(+0.53%) |
Aug 12, 2022 | 160.09 | 161.42 | 159.14 | 161.41 | 2,518,896 | +2.69(+1.70%) |
Aug 11, 2022 | 160.09 | 161.90 | 158.04 | 158.72 | 4,571,992 | -0.06(-0.04%) |
Aug 10, 2022 | 158.19 | 161.84 | 156.99 | 158.78 | 4,849,995 | +4.26(+2.76%) |
Aug 09, 2022 | 155.13 | 155.42 | 153.39 | 154.53 | 2,787,297 | -1.73(-1.11%) |
Aug 08, 2022 | 155.97 | 160.02 | 155.75 | 156.26 | 2,999,320 | +0.79(+0.51%) |
Aug 05, 2022 | 154.46 | 156.19 | 153.85 | 155.47 | 2,356,560 | -0.40(-0.26%) |
Aug 04, 2022 | 156.88 | 157.66 | 155.10 | 155.87 | 3,374,145 | -1.27(-0.81%) |
Aug 03, 2022 | 153.83 | 158.76 | 153.83 | 157.15 | 4,357,031 | +4.15(+2.72%) |
Aug 02, 2022 | 153.96 | 155.66 | 152.82 | 152.99 | 3,320,599 | -1.94(-1.25%) |
Aug 01, 2022 | 157.82 | 158.26 | 154.74 | 154.93 | 4,843,162 | +2.03(+1.33%) |
Jul 29, 2022 | 149.73 | 153.51 | 148.36 | 152.90 | 5,901,618 | +3.71(+2.48%) |
Jul 28, 2022 | 145.15 | 149.79 | 144.75 | 149.19 | 3,326,707 | +4.51(+3.12%) |
Jul 27, 2022 | 143.18 | 145.84 | 141.12 | 144.68 | 3,856,620 | +2.61(+1.84%) |
Jul 26, 2022 | 140.12 | 142.83 | 139.91 | 142.07 | 4,936,111 | -5.31(-3.61%) |
Jul 25, 2022 | 148.24 | 148.31 | 146.56 | 147.38 | 2,475,333 | -0.23(-0.16%) |
Jul 22, 2022 | 149.13 | 150.47 | 146.58 | 147.62 | 2,970,951 | -0.86(-0.58%) |
Jul 21, 2022 | 146.44 | 148.56 | 145.04 | 148.48 | 3,317,971 | +2.02(+1.38%) |
Jul 20, 2022 | 143.93 | 146.56 | 142.44 | 146.46 | 3,470,422 | +2.94(+2.05%) |
Jul 19, 2022 | 141.64 | 143.69 | 140.15 | 143.52 | 3,371,022 | +3.74(+2.68%) |
Jul 18, 2022 | 139.02 | 142.98 | 138.30 | 139.78 | 4,661,714 | +2.52(+1.83%) |
Jul 15, 2022 | 138.43 | 139.14 | 136.49 | 137.26 | 4,094,167 | +0.36(+0.26%) |
Jul 14, 2022 | 134.33 | 137.15 | 133.75 | 136.90 | 3,179,884 | +0.79(+0.58%) |
Jul 13, 2022 | 133.51 | 137.88 | 133.10 | 136.11 | 2,958,833 | +0.82(+0.61%) |
Jul 12, 2022 | 137.25 | 140.06 | 134.39 | 135.28 | 3,347,072 | -1.71(-1.25%) |
Jul 11, 2022 | 138.50 | 139.17 | 136.44 | 137.00 | 2,191,576 | -1.50(-1.08%) |
Jul 08, 2022 | 140.27 | 140.40 | 138.00 | 138.50 | 2,723,787 | -1.84(-1.31%) |
Jul 07, 2022 | 136.43 | 140.50 | 135.92 | 140.34 | 4,230,667 | +4.82(+3.56%) |
Jul 06, 2022 | 136.13 | 136.71 | 133.85 | 135.52 | 3,022,212 | -0.84(-0.62%) |
Jul 05, 2022 | 132.34 | 136.69 | 130.36 | 136.36 | 3,971,396 | +3.12(+2.34%) |