Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 148.97 | 150.47 | 146.57 | 146.67 | 6,411,047 | -3.47(-2.31%) |
Sep 29, 2022 | 152.38 | 152.93 | 147.94 | 150.14 | 7,069,802 | -4.12(-2.67%) |
Sep 28, 2022 | 153.05 | 155.06 | 151.06 | 154.26 | 5,151,728 | +1.98(+1.30%) |
Sep 27, 2022 | 153.72 | 154.86 | 150.94 | 152.28 | 4,497,840 | +0.24(+0.16%) |
Sep 26, 2022 | 153.17 | 154.64 | 151.61 | 152.04 | 4,860,766 | -0.79(-0.51%) |
Sep 23, 2022 | 152.76 | 153.36 | 150.00 | 152.83 | 7,320,067 | -1.26(-0.82%) |
Sep 22, 2022 | 154.06 | 155.93 | 152.76 | 154.09 | 6,011,550 | -0.64(-0.42%) |
Sep 21, 2022 | 157.79 | 161.32 | 154.63 | 154.73 | 7,006,703 | -2.61(-1.66%) |
Sep 20, 2022 | 156.73 | 158.15 | 156.25 | 157.35 | 5,509,199 | -0.18(-0.11%) |
Sep 19, 2022 | 155.00 | 157.89 | 154.94 | 157.53 | 5,202,133 | +0.94(+0.60%) |
Sep 16, 2022 | 154.44 | 157.23 | 153.08 | 156.59 | 14,160,579 | +2.45(+1.59%) |
Sep 15, 2022 | 155.61 | 156.99 | 153.24 | 154.14 | 6,443,265 | -2.45(-1.57%) |
Sep 14, 2022 | 155.62 | 157.60 | 154.51 | 156.59 | 5,065,991 | +2.47(+1.60%) |
Sep 13, 2022 | 157.37 | 158.56 | 153.50 | 154.12 | 8,367,608 | -7.51(-4.65%) |
Sep 12, 2022 | 162.27 | 162.52 | 160.33 | 161.63 | 5,505,593 | -0.15(-0.09%) |
Sep 09, 2022 | 160.54 | 162.90 | 160.47 | 161.78 | 5,483,871 | +2.21(+1.38%) |
Sep 08, 2022 | 156.57 | 159.70 | 155.27 | 159.58 | 5,776,432 | +2.45(+1.56%) |
Sep 07, 2022 | 155.09 | 158.67 | 154.91 | 157.12 | 5,627,563 | +2.58(+1.67%) |
Sep 06, 2022 | 154.55 | 157.09 | 153.35 | 154.54 | 5,337,023 | +0.09(+0.06%) |
Sep 02, 2022 | 159.19 | 159.93 | 153.86 | 154.45 | 4,720,858 | -2.99(-1.90%) |
Sep 01, 2022 | 154.78 | 157.74 | 153.68 | 157.44 | 5,903,467 | +0.90(+0.57%) |
Aug 31, 2022 | 158.12 | 158.79 | 155.42 | 156.54 | 6,847,858 | -1.45(-0.92%) |
Aug 30, 2022 | 159.40 | 159.99 | 156.12 | 157.99 | 5,638,982 | -1.14(-0.71%) |
Aug 29, 2022 | 161.03 | 161.57 | 158.96 | 159.13 | 4,877,880 | -1.47(-0.91%) |
Aug 26, 2022 | 168.19 | 168.60 | 160.54 | 160.60 | 6,948,182 | -7.41(-4.41%) |
Aug 25, 2022 | 164.54 | 168.20 | 164.16 | 168.01 | 4,590,240 | +4.85(+2.97%) |
Aug 24, 2022 | 162.42 | 163.54 | 161.79 | 163.16 | 3,205,434 | -0.31(-0.19%) |
Aug 23, 2022 | 161.41 | 164.77 | 161.35 | 163.47 | 3,744,218 | +1.02(+0.63%) |
Aug 22, 2022 | 166.27 | 166.27 | 162.13 | 162.45 | 5,191,417 | -4.75(-2.84%) |
Aug 19, 2022 | 167.68 | 168.17 | 165.93 | 167.19 | 4,822,472 | -1.91(-1.13%) |
Aug 18, 2022 | 167.53 | 170.87 | 166.58 | 169.10 | 4,633,497 | +1.66(+0.99%) |
Aug 17, 2022 | 171.14 | 171.46 | 165.71 | 167.44 | 7,248,028 | -6.30(-3.63%) |
Aug 16, 2022 | 175.11 | 175.30 | 172.83 | 173.74 | 4,791,258 | -1.93(-1.10%) |
Aug 15, 2022 | 175.18 | 175.91 | 173.36 | 175.68 | 3,021,842 | +0.02(+0.01%) |
Aug 12, 2022 | 173.57 | 176.22 | 173.44 | 175.66 | 4,391,640 | +3.15(+1.82%) |
Aug 11, 2022 | 173.81 | 175.93 | 172.13 | 172.51 | 4,071,799 | -1.00(-0.58%) |
Aug 10, 2022 | 171.93 | 173.83 | 169.98 | 173.51 | 4,509,139 | +5.13(+3.04%) |
Aug 09, 2022 | 170.50 | 170.75 | 166.86 | 168.39 | 5,600,088 | -4.82(-2.78%) |
Aug 08, 2022 | 172.93 | 174.78 | 171.63 | 173.21 | 3,828,124 | -1.42(-0.81%) |
Aug 05, 2022 | 172.48 | 174.98 | 172.06 | 174.63 | 3,901,657 | -0.58(-0.33%) |
Aug 04, 2022 | 174.13 | 176.23 | 173.61 | 175.21 | 4,784,892 | +1.37(+0.79%) |
Aug 03, 2022 | 168.67 | 174.47 | 168.53 | 173.84 | 6,544,639 | +5.91(+3.52%) |
Aug 02, 2022 | 168.19 | 170.49 | 167.19 | 167.92 | 4,688,459 | -1.50(-0.88%) |
Aug 01, 2022 | 168.61 | 169.72 | 167.48 | 169.42 | 5,131,608 | -0.14(-0.08%) |
Jul 29, 2022 | 165.28 | 169.87 | 164.93 | 169.56 | 6,996,685 | +4.12(+2.49%) |
Jul 28, 2022 | 161.84 | 165.52 | 159.64 | 165.44 | 6,871,373 | +3.96(+2.45%) |
Jul 27, 2022 | 157.00 | 161.90 | 155.86 | 161.48 | 12,349,642 | +10.07(+6.65%) |
Jul 26, 2022 | 154.55 | 154.55 | 151.18 | 151.41 | 6,454,792 | -2.22(-1.45%) |
Jul 25, 2022 | 154.19 | 154.25 | 151.81 | 153.63 | 4,465,646 | -0.66(-0.43%) |
Jul 22, 2022 | 157.87 | 157.87 | 153.31 | 154.29 | 5,602,715 | -2.49(-1.59%) |
Jul 21, 2022 | 156.24 | 157.03 | 154.08 | 156.77 | 5,807,395 | +1.14(+0.73%) |
Jul 20, 2022 | 154.28 | 157.32 | 153.01 | 155.63 | 6,256,171 | +0.65(+0.42%) |
Jul 19, 2022 | 151.90 | 155.96 | 151.23 | 154.98 | 5,724,207 | +4.68(+3.11%) |
Jul 18, 2022 | 152.23 | 153.11 | 149.69 | 150.31 | 4,343,045 | -0.82(-0.54%) |
Jul 15, 2022 | 149.86 | 151.28 | 148.39 | 151.12 | 7,931,349 | +2.53(+1.70%) |
Jul 14, 2022 | 145.09 | 149.05 | 143.99 | 148.59 | 5,055,341 | +3.35(+2.31%) |
Jul 13, 2022 | 143.05 | 146.11 | 142.77 | 145.24 | 3,989,588 | -0.16(-0.11%) |
Jul 12, 2022 | 146.82 | 147.28 | 144.69 | 145.40 | 4,339,618 | +0.85(+0.59%) |
Jul 11, 2022 | 145.08 | 145.93 | 143.67 | 144.55 | 4,310,714 | -1.85(-1.27%) |
Jul 08, 2022 | 143.78 | 146.71 | 143.23 | 146.41 | 3,683,730 | +0.79(+0.54%) |
Jul 07, 2022 | 144.18 | 146.28 | 144.18 | 145.62 | 5,491,570 | +3.65(+2.57%) |
Jul 06, 2022 | 141.20 | 143.12 | 139.67 | 141.96 | 5,564,624 | +1.61(+1.15%) |
Jul 05, 2022 | 137.18 | 140.91 | 135.99 | 140.35 | 9,015,204 | +0.53(+0.38%) |