Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.56 | 171.53 | 164.13 | 164.37 | 1,339,162 | -1.52(-0.92%) |
Sep 29, 2022 | 164.68 | 167.78 | 162.70 | 165.89 | 1,423,002 | -2.89(-1.71%) |
Sep 28, 2022 | 164.00 | 169.54 | 162.63 | 168.78 | 1,722,980 | +5.57(+3.41%) |
Sep 27, 2022 | 163.91 | 166.40 | 159.99 | 163.21 | 1,716,684 | +3.45(+2.16%) |
Sep 26, 2022 | 158.78 | 164.38 | 158.78 | 159.76 | 1,628,045 | +1.07(+0.67%) |
Sep 23, 2022 | 160.26 | 162.56 | 156.06 | 158.69 | 1,988,025 | -3.87(-2.38%) |
Sep 22, 2022 | 171.15 | 173.66 | 162.50 | 162.56 | 2,068,605 | -9.32(-5.42%) |
Sep 21, 2022 | 173.02 | 179.89 | 171.74 | 171.88 | 1,901,380 | -0.80(-0.46%) |
Sep 20, 2022 | 173.53 | 177.76 | 171.70 | 172.68 | 2,170,559 | -1.89(-1.08%) |
Sep 19, 2022 | 167.00 | 175.37 | 166.51 | 174.57 | 2,589,761 | +5.08(+3.00%) |
Sep 16, 2022 | 171.65 | 172.74 | 165.11 | 169.49 | 6,490,226 | -6.50(-3.69%) |
Sep 15, 2022 | 179.21 | 182.79 | 174.84 | 175.99 | 2,582,485 | -6.99(-3.82%) |
Sep 14, 2022 | 182.15 | 183.78 | 177.61 | 182.98 | 2,407,845 | +1.76(+0.97%) |
Sep 13, 2022 | 185.30 | 188.70 | 179.75 | 181.22 | 4,249,977 | -12.38(-6.39%) |
Sep 12, 2022 | 188.51 | 194.21 | 185.71 | 193.60 | 5,396,531 | +5.60(+2.98%) |
Sep 09, 2022 | 174.95 | 188.79 | 173.09 | 188.00 | 11,412,494 | +33.75(+21.88%) |
Sep 08, 2022 | 145.53 | 154.55 | 145.50 | 154.25 | 4,113,998 | +6.54(+4.43%) |
Sep 07, 2022 | 146.25 | 148.29 | 142.06 | 147.71 | 2,253,540 | +2.68(+1.85%) |
Sep 06, 2022 | 144.72 | 146.00 | 142.11 | 145.03 | 1,840,078 | -0.09(-0.06%) |
Sep 02, 2022 | 148.23 | 150.16 | 143.75 | 145.12 | 1,982,474 | -0.45(-0.31%) |
Sep 01, 2022 | 156.13 | 156.13 | 142.66 | 145.57 | 2,850,360 | -13.67(-8.58%) |
Aug 31, 2022 | 163.69 | 168.29 | 158.34 | 159.24 | 1,792,067 | -1.64(-1.02%) |
Aug 30, 2022 | 160.25 | 162.75 | 156.18 | 160.88 | 1,777,915 | +2.35(+1.48%) |
Aug 29, 2022 | 158.32 | 162.66 | 157.00 | 158.53 | 1,216,488 | -2.66(-1.65%) |
Aug 26, 2022 | 167.52 | 168.35 | 160.46 | 161.19 | 1,983,747 | -6.53(-3.89%) |
Aug 25, 2022 | 169.38 | 169.43 | 164.80 | 167.72 | 1,657,221 | +2.07(+1.25%) |
Aug 24, 2022 | 165.61 | 167.08 | 163.91 | 165.65 | 1,152,898 | +0.30(+0.18%) |
Aug 23, 2022 | 167.81 | 172.25 | 164.65 | 165.35 | 2,385,886 | +2.35(+1.44%) |
Aug 22, 2022 | 162.41 | 165.71 | 159.71 | 163.00 | 1,770,198 | -3.22(-1.94%) |
Aug 19, 2022 | 172.82 | 172.82 | 163.33 | 166.22 | 2,554,887 | -9.09(-5.19%) |
Aug 18, 2022 | 175.01 | 176.72 | 172.86 | 175.31 | 1,141,035 | +0.96(+0.55%) |
Aug 17, 2022 | 175.00 | 176.35 | 171.61 | 174.35 | 1,582,490 | -4.25(-2.38%) |
Aug 16, 2022 | 179.12 | 181.36 | 173.90 | 178.60 | 1,512,568 | -3.11(-1.71%) |
Aug 15, 2022 | 180.32 | 183.43 | 177.54 | 181.71 | 1,131,428 | -0.93(-0.51%) |
Aug 12, 2022 | 182.18 | 184.28 | 179.34 | 182.64 | 1,668,045 | +3.93(+2.20%) |
Aug 11, 2022 | 184.25 | 188.06 | 178.18 | 178.71 | 2,574,368 | -1.70(-0.94%) |
Aug 10, 2022 | 171.38 | 181.99 | 171.37 | 180.41 | 3,301,786 | +17.00(+10.40%) |
Aug 09, 2022 | 166.32 | 167.62 | 161.35 | 163.41 | 1,072,197 | -4.74(-2.82%) |
Aug 08, 2022 | 164.78 | 176.22 | 163.42 | 168.15 | 2,233,647 | +4.73(+2.89%) |
Aug 05, 2022 | 158.61 | 164.50 | 157.85 | 163.42 | 1,632,836 | +1.43(+0.88%) |
Aug 04, 2022 | 162.13 | 164.24 | 156.75 | 161.99 | 2,941,166 | -3.29(-1.99%) |
Aug 03, 2022 | 160.00 | 165.52 | 159.67 | 165.28 | 2,055,536 | +7.50(+4.75%) |
Aug 02, 2022 | 150.45 | 160.43 | 150.30 | 157.78 | 1,825,464 | +4.28(+2.79%) |
Aug 01, 2022 | 152.00 | 157.41 | 149.08 | 153.50 | 1,722,850 | -1.56(-1.01%) |
Jul 29, 2022 | 154.14 | 155.36 | 150.49 | 155.06 | 1,624,143 | +2.00(+1.31%) |
Jul 28, 2022 | 149.05 | 154.60 | 144.33 | 153.06 | 2,277,678 | +4.35(+2.93%) |
Jul 27, 2022 | 144.49 | 150.89 | 141.98 | 148.71 | 2,138,409 | +6.76(+4.76%) |
Jul 26, 2022 | 149.45 | 151.12 | 140.72 | 141.95 | 3,737,485 | -14.13(-9.05%) |
Jul 25, 2022 | 157.99 | 158.89 | 154.11 | 156.08 | 1,265,889 | -3.85(-2.41%) |
Jul 22, 2022 | 165.13 | 168.50 | 158.54 | 159.93 | 1,057,909 | -4.71(-2.86%) |
Jul 21, 2022 | 163.01 | 166.39 | 159.07 | 164.64 | 1,317,105 | +1.69(+1.04%) |
Jul 20, 2022 | 156.67 | 165.85 | 156.00 | 162.95 | 1,990,354 | +7.11(+4.56%) |
Jul 19, 2022 | 153.48 | 156.06 | 148.89 | 155.84 | 1,325,271 | +5.02(+3.33%) |
Jul 18, 2022 | 153.67 | 157.40 | 150.04 | 150.82 | 2,301,268 | +1.50(+1.00%) |
Jul 15, 2022 | 147.16 | 149.92 | 145.37 | 149.32 | 1,600,941 | +3.26(+2.23%) |
Jul 14, 2022 | 148.11 | 148.95 | 143.29 | 146.06 | 1,701,133 | -2.89(-1.94%) |
Jul 13, 2022 | 146.65 | 153.70 | 144.07 | 148.95 | 1,561,354 | -1.97(-1.31%) |
Jul 12, 2022 | 163.96 | 168.68 | 148.49 | 150.92 | 3,581,249 | -11.50(-7.08%) |
Jul 11, 2022 | 165.15 | 165.49 | 157.51 | 162.42 | 1,726,724 | -4.47(-2.68%) |
Jul 08, 2022 | 164.00 | 170.25 | 161.63 | 166.89 | 1,475,131 | -0.54(-0.32%) |
Jul 07, 2022 | 163.03 | 168.74 | 162.91 | 167.43 | 1,876,340 | +3.68(+2.25%) |
Jul 06, 2022 | 165.86 | 167.88 | 161.45 | 163.75 | 1,502,633 | -2.56(-1.54%) |
Jul 05, 2022 | 154.69 | 167.02 | 151.61 | 166.31 | 2,764,765 | +10.94(+7.04%) |