Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.91 | 140.84 | 135.36 | 135.54 | 33,401,846 | -0.73(-0.53%) |
Sep 29, 2022 | 139.21 | 139.69 | 135.06 | 136.26 | 38,999,776 | -5.20(-3.67%) |
Sep 28, 2022 | 134.48 | 141.88 | 134.13 | 141.46 | 32,676,330 | +7.20(+5.36%) |
Sep 27, 2022 | 137.77 | 139.27 | 133.98 | 134.26 | 30,831,398 | -1.97(-1.44%) |
Sep 26, 2022 | 139.97 | 142.09 | 136.05 | 136.22 | 30,495,918 | -4.04(-2.88%) |
Sep 23, 2022 | 141.27 | 142.47 | 138.74 | 140.26 | 31,744,342 | -2.41(-1.69%) |
Sep 22, 2022 | 141.40 | 144.43 | 140.72 | 142.67 | 34,444,648 | +0.70(+0.49%) |
Sep 21, 2022 | 146.24 | 149.44 | 141.85 | 141.97 | 38,338,840 | -3.97(-2.72%) |
Sep 20, 2022 | 145.62 | 148.68 | 145.07 | 145.94 | 23,219,786 | -1.93(-1.30%) |
Sep 19, 2022 | 145.09 | 148.42 | 144.95 | 147.86 | 22,180,144 | +1.73(+1.18%) |
Sep 16, 2022 | 147.89 | 148.42 | 144.14 | 146.13 | 40,166,140 | -3.26(-2.18%) |
Sep 15, 2022 | 149.64 | 154.03 | 148.54 | 149.39 | 34,589,536 | -1.92(-1.27%) |
Sep 14, 2022 | 153.17 | 153.38 | 148.89 | 151.31 | 43,084,136 | -1.66(-1.08%) |
Sep 13, 2022 | 161.37 | 161.46 | 152.51 | 152.97 | 44,441,112 | -15.81(-9.37%) |
Sep 12, 2022 | 167.21 | 171.21 | 167.10 | 168.78 | 23,238,216 | -0.19(-0.11%) |
Sep 09, 2022 | 163.08 | 169.36 | 162.85 | 168.97 | 22,170,818 | +7.08(+4.38%) |
Sep 08, 2022 | 158.54 | 162.06 | 157.57 | 161.89 | 22,543,582 | +1.67(+1.04%) |
Sep 07, 2022 | 157.59 | 160.78 | 156.64 | 160.22 | 16,834,406 | +1.85(+1.17%) |
Sep 06, 2022 | 159.93 | 161.52 | 157.52 | 158.37 | 19,352,072 | -1.78(-1.11%) |
Sep 02, 2022 | 167.27 | 167.75 | 159.05 | 160.15 | 22,678,558 | -5.03(-3.05%) |
Sep 01, 2022 | 163.41 | 167.18 | 160.18 | 165.19 | 30,167,378 | +2.43(+1.49%) |
Aug 31, 2022 | 166.89 | 167.66 | 161.97 | 162.76 | 40,972,976 | +5.76(+3.67%) |
Aug 30, 2022 | 160.18 | 161.49 | 155.75 | 156.99 | 19,580,112 | -2.01(-1.26%) |
Aug 29, 2022 | 160.48 | 162.88 | 158.84 | 159.00 | 20,470,616 | -2.61(-1.61%) |
Aug 26, 2022 | 168.30 | 170.74 | 161.50 | 161.61 | 24,049,388 | -6.99(-4.15%) |
Aug 25, 2022 | 165.00 | 168.70 | 163.85 | 168.60 | 15,550,770 | +5.51(+3.38%) |
Aug 24, 2022 | 160.43 | 165.28 | 159.60 | 163.09 | 21,199,434 | +2.15(+1.33%) |
Aug 23, 2022 | 162.31 | 164.88 | 160.53 | 160.94 | 18,118,804 | -1.94(-1.19%) |
Aug 22, 2022 | 165.31 | 165.31 | 162.09 | 162.88 | 19,500,436 | -4.91(-2.92%) |
Aug 19, 2022 | 170.02 | 172.14 | 166.87 | 167.78 | 26,269,500 | -6.69(-3.84%) |
Aug 18, 2022 | 174.16 | 175.57 | 171.68 | 174.47 | 18,857,464 | -0.19(-0.11%) |
Aug 17, 2022 | 176.57 | 177.95 | 173.99 | 174.66 | 20,124,108 | -4.62(-2.57%) |
Aug 16, 2022 | 179.25 | 180.80 | 176.85 | 179.28 | 21,164,590 | -1.42(-0.78%) |
Aug 15, 2022 | 178.77 | 181.25 | 178.01 | 180.70 | 15,888,082 | +0.39(+0.22%) |
Aug 12, 2022 | 180.62 | 181.26 | 178.72 | 180.31 | 21,578,724 | +3.01(+1.70%) |
Aug 11, 2022 | 179.52 | 182.91 | 176.18 | 177.30 | 24,094,074 | -0.79(-0.44%) |
Aug 10, 2022 | 175.80 | 180.29 | 173.77 | 178.09 | 30,281,724 | +9.74(+5.79%) |
Aug 09, 2022 | 168.77 | 169.35 | 166.42 | 168.35 | 18,665,514 | -1.72(-1.01%) |
Aug 08, 2022 | 167.82 | 177.32 | 166.95 | 170.07 | 27,302,710 | +3.14(+1.88%) |
Aug 05, 2022 | 166.81 | 171.43 | 165.62 | 166.93 | 25,860,290 | -3.46(-2.03%) |
Aug 04, 2022 | 168.11 | 171.97 | 166.62 | 170.39 | 23,947,682 | +1.77(+1.05%) |
Aug 03, 2022 | 162.52 | 169.36 | 161.40 | 168.62 | 31,778,808 | +8.60(+5.37%) |
Aug 02, 2022 | 158.14 | 162.07 | 157.84 | 160.02 | 27,391,060 | +0.26(+0.16%) |
Aug 01, 2022 | 157.08 | 165.01 | 155.07 | 159.76 | 40,620,132 | +0.83(+0.52%) |
Jul 29, 2022 | 157.52 | 159.97 | 155.01 | 158.93 | 42,117,160 | -1.62(-1.01%) |
Jul 28, 2022 | 160.89 | 161.34 | 154.69 | 160.55 | 73,256,128 | -8.70(-5.14%) |
Jul 27, 2022 | 162.42 | 170.69 | 161.85 | 169.25 | 43,660,148 | +10.27(+6.46%) |
Jul 26, 2022 | 165.76 | 165.82 | 157.78 | 158.98 | 28,443,458 | -7.49(-4.50%) |
Jul 25, 2022 | 168.82 | 170.39 | 164.63 | 166.47 | 26,168,724 | -2.62(-1.55%) |
Jul 22, 2022 | 172.89 | 175.41 | 168.23 | 169.09 | 42,629,648 | -13.88(-7.59%) |
Jul 21, 2022 | 180.44 | 183.66 | 178.68 | 182.98 | 27,237,280 | +0.08(+0.04%) |
Jul 20, 2022 | 177.30 | 183.41 | 176.51 | 182.90 | 24,797,350 | +7.30(+4.16%) |
Jul 19, 2022 | 170.19 | 176.30 | 169.33 | 175.59 | 25,937,162 | +8.54(+5.11%) |
Jul 18, 2022 | 166.57 | 171.50 | 165.46 | 167.05 | 23,589,666 | +2.53(+1.54%) |
Jul 15, 2022 | 160.37 | 164.81 | 159.65 | 164.53 | 23,367,740 | +6.64(+4.21%) |
Jul 14, 2022 | 161.05 | 162.42 | 157.11 | 157.88 | 23,768,144 | -5.44(-3.33%) |
Jul 13, 2022 | 159.99 | 164.81 | 159.44 | 163.32 | 16,560,549 | +0.22(+0.13%) |
Jul 12, 2022 | 164.62 | 165.74 | 161.93 | 163.10 | 16,649,039 | +0.39(+0.24%) |
Jul 11, 2022 | 166.89 | 167.31 | 161.74 | 162.71 | 21,919,104 | -7.99(-4.68%) |
Jul 08, 2022 | 169.80 | 172.22 | 167.97 | 170.70 | 19,269,762 | -1.31(-0.76%) |
Jul 07, 2022 | 169.27 | 172.50 | 167.60 | 172.01 | 24,099,478 | +2.42(+1.43%) |
Jul 06, 2022 | 168.02 | 171.41 | 165.28 | 169.59 | 23,097,774 | +1.58(+0.94%) |
Jul 05, 2022 | 157.97 | 168.07 | 156.85 | 168.01 | 28,675,652 | +8.15(+5.10%) |