Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 159.51 | 160.04 | 155.06 | 155.30 | 6,277,984 | -3.19(-2.01%) |
Sep 29, 2022 | 160.57 | 160.90 | 156.96 | 158.49 | 5,432,017 | -1.96(-1.22%) |
Sep 28, 2022 | 158.77 | 161.35 | 157.19 | 160.45 | 5,761,829 | +2.53(+1.60%) |
Sep 27, 2022 | 160.04 | 161.71 | 157.19 | 157.92 | 5,689,401 | -2.32(-1.45%) |
Sep 26, 2022 | 160.12 | 161.72 | 159.36 | 160.24 | 5,599,476 | -0.07(-0.04%) |
Sep 23, 2022 | 160.18 | 160.52 | 158.41 | 160.31 | 4,799,199 | -0.08(-0.05%) |
Sep 22, 2022 | 160.19 | 161.61 | 159.86 | 160.38 | 4,510,501 | +0.15(+0.09%) |
Sep 21, 2022 | 161.60 | 163.64 | 160.13 | 160.23 | 5,397,588 | -0.46(-0.28%) |
Sep 20, 2022 | 159.41 | 160.90 | 158.73 | 160.69 | 4,070,591 | +0.18(+0.11%) |
Sep 19, 2022 | 158.92 | 160.58 | 158.38 | 160.50 | 3,911,108 | +1.67(+1.05%) |
Sep 16, 2022 | 158.25 | 159.02 | 157.19 | 158.83 | 12,628,271 | +1.04(+0.66%) |
Sep 15, 2022 | 160.31 | 160.34 | 157.28 | 157.79 | 5,740,686 | -2.66(-1.66%) |
Sep 14, 2022 | 159.92 | 160.94 | 159.40 | 160.46 | 5,428,132 | +1.21(+0.76%) |
Sep 13, 2022 | 164.09 | 164.19 | 158.81 | 159.25 | 7,281,095 | -6.17(-3.73%) |
Sep 12, 2022 | 164.78 | 165.94 | 164.33 | 165.42 | 6,258,355 | +0.65(+0.39%) |
Sep 09, 2022 | 164.23 | 166.04 | 163.30 | 164.78 | 3,849,838 | +0.52(+0.32%) |
Sep 08, 2022 | 164.36 | 164.97 | 162.25 | 164.25 | 4,087,381 | -0.55(-0.33%) |
Sep 07, 2022 | 162.30 | 165.30 | 161.65 | 164.80 | 6,385,862 | +3.56(+2.21%) |
Sep 06, 2022 | 162.65 | 164.18 | 160.88 | 161.25 | 5,151,207 | -1.09(-0.67%) |
Sep 02, 2022 | 165.25 | 166.44 | 161.61 | 162.34 | 6,106,684 | -2.08(-1.27%) |
Sep 01, 2022 | 162.59 | 164.55 | 161.94 | 164.42 | 5,094,662 | +1.65(+1.01%) |
Aug 31, 2022 | 164.23 | 164.80 | 162.71 | 162.78 | 5,925,204 | -0.68(-0.42%) |
Aug 30, 2022 | 164.73 | 165.06 | 162.84 | 163.46 | 4,261,162 | -1.42(-0.86%) |
Aug 29, 2022 | 164.93 | 165.63 | 163.67 | 164.88 | 4,428,518 | -0.52(-0.31%) |
Aug 26, 2022 | 170.04 | 170.06 | 165.05 | 165.40 | 5,552,560 | -4.00(-2.36%) |
Aug 25, 2022 | 169.17 | 169.47 | 167.62 | 169.39 | 3,600,146 | +0.01(+0.01%) |
Aug 24, 2022 | 168.54 | 169.61 | 168.30 | 169.38 | 3,535,143 | +0.84(+0.50%) |
Aug 23, 2022 | 168.02 | 169.00 | 167.52 | 168.54 | 2,726,117 | -0.07(-0.04%) |
Aug 22, 2022 | 170.21 | 170.53 | 168.21 | 168.62 | 3,581,996 | -1.63(-0.96%) |
Aug 19, 2022 | 169.85 | 171.04 | 169.44 | 170.24 | 3,919,960 | -0.22(-0.13%) |
Aug 18, 2022 | 170.86 | 170.96 | 170.03 | 170.46 | 3,186,185 | +0.17(+0.10%) |
Aug 17, 2022 | 170.18 | 171.09 | 169.82 | 170.29 | 2,821,771 | -0.09(-0.06%) |
Aug 16, 2022 | 169.87 | 170.74 | 168.80 | 170.38 | 3,593,742 | +0.98(+0.58%) |
Aug 15, 2022 | 167.97 | 169.48 | 167.06 | 169.40 | 3,220,631 | +1.84(+1.10%) |
Aug 12, 2022 | 166.24 | 167.61 | 165.72 | 167.56 | 3,975,450 | +2.16(+1.31%) |
Aug 11, 2022 | 166.64 | 167.36 | 165.05 | 165.40 | 2,903,902 | -0.85(-0.51%) |
Aug 10, 2022 | 166.12 | 166.71 | 165.09 | 166.25 | 4,276,044 | +1.36(+0.83%) |
Aug 09, 2022 | 165.16 | 165.57 | 164.37 | 164.88 | 3,417,102 | +0.61(+0.37%) |
Aug 08, 2022 | 166.10 | 166.27 | 163.77 | 164.27 | 3,012,290 | -0.66(-0.40%) |
Aug 05, 2022 | 164.78 | 165.07 | 162.90 | 164.93 | 3,487,791 | -1.25(-0.75%) |
Aug 04, 2022 | 166.70 | 167.00 | 164.96 | 166.18 | 4,045,503 | -0.91(-0.54%) |
Aug 03, 2022 | 165.43 | 167.30 | 164.64 | 167.09 | 4,656,916 | +1.27(+0.76%) |
Aug 02, 2022 | 167.19 | 167.38 | 165.56 | 165.82 | 4,306,706 | -1.38(-0.82%) |
Aug 01, 2022 | 164.93 | 167.90 | 164.93 | 167.20 | 4,269,915 | +1.88(+1.14%) |
Jul 29, 2022 | 164.09 | 165.81 | 163.84 | 165.32 | 4,462,165 | +0.11(+0.07%) |
Jul 28, 2022 | 162.40 | 165.47 | 161.76 | 165.21 | 3,316,772 | +3.07(+1.89%) |
Jul 27, 2022 | 161.10 | 162.48 | 159.75 | 162.13 | 4,743,698 | -0.23(-0.14%) |
Jul 26, 2022 | 161.17 | 162.51 | 159.91 | 162.36 | 3,949,707 | +1.87(+1.17%) |
Jul 25, 2022 | 160.93 | 161.45 | 159.73 | 160.49 | 3,549,909 | +0.23(+0.14%) |
Jul 22, 2022 | 159.82 | 161.17 | 159.21 | 160.26 | 3,977,075 | +1.04(+0.65%) |
Jul 21, 2022 | 158.73 | 160.08 | 158.33 | 159.22 | 3,268,325 | +0.24(+0.15%) |
Jul 20, 2022 | 160.68 | 161.17 | 158.23 | 158.99 | 3,662,185 | -1.70(-1.06%) |
Jul 19, 2022 | 160.87 | 161.34 | 159.34 | 160.69 | 4,442,457 | +1.70(+1.07%) |
Jul 18, 2022 | 161.72 | 161.81 | 158.60 | 158.99 | 3,682,392 | -2.70(-1.67%) |
Jul 15, 2022 | 161.90 | 163.39 | 160.65 | 161.69 | 4,930,987 | +0.13(+0.08%) |
Jul 14, 2022 | 159.02 | 161.73 | 158.46 | 161.56 | 4,813,336 | +0.83(+0.52%) |
Jul 13, 2022 | 159.25 | 161.99 | 158.72 | 160.73 | 4,797,010 | +0.56(+0.35%) |
Jul 12, 2022 | 163.47 | 163.77 | 159.56 | 160.17 | 5,504,603 | -0.91(-0.56%) |
Jul 11, 2022 | 161.97 | 163.28 | 160.65 | 161.08 | 5,213,338 | -1.33(-0.82%) |
Jul 08, 2022 | 161.17 | 163.18 | 161.15 | 162.41 | 3,686,119 | +1.44(+0.89%) |
Jul 07, 2022 | 160.18 | 161.62 | 160.05 | 160.97 | 5,450,404 | -0.32(-0.20%) |
Jul 06, 2022 | 160.63 | 162.48 | 160.40 | 161.29 | 4,454,676 | +1.60(+1.00%) |
Jul 05, 2022 | 159.34 | 160.06 | 156.22 | 159.70 | 5,263,633 | -0.36(-0.22%) |