Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 139.54 | 141.34 | 136.33 | 136.50 | 126,482,632 | -4.23(-3.00%) |
Sep 29, 2022 | 144.30 | 144.91 | 138.95 | 140.73 | 129,652,712 | -7.27(-4.91%) |
Sep 28, 2022 | 145.82 | 148.79 | 143.06 | 148.00 | 148,743,424 | -1.90(-1.26%) |
Sep 27, 2022 | 150.86 | 152.81 | 148.10 | 149.89 | 85,437,368 | +0.98(+0.66%) |
Sep 26, 2022 | 147.82 | 151.88 | 147.80 | 148.91 | 94,441,552 | +0.34(+0.23%) |
Sep 23, 2022 | 149.33 | 149.60 | 146.73 | 148.58 | 97,227,040 | -2.28(-1.51%) |
Sep 22, 2022 | 150.50 | 152.57 | 149.05 | 150.86 | 87,694,512 | -0.97(-0.64%) |
Sep 21, 2022 | 155.40 | 156.78 | 151.71 | 151.83 | 102,876,776 | -3.14(-2.03%) |
Sep 20, 2022 | 151.51 | 156.13 | 151.19 | 154.97 | 108,963,608 | +2.39(+1.57%) |
Sep 19, 2022 | 147.47 | 152.66 | 147.26 | 152.58 | 82,473,824 | +3.73(+2.51%) |
Sep 16, 2022 | 149.35 | 149.49 | 146.54 | 148.84 | 166,934,432 | -1.65(-1.10%) |
Sep 15, 2022 | 152.75 | 153.33 | 149.52 | 150.49 | 91,506,512 | -2.90(-1.89%) |
Sep 14, 2022 | 152.88 | 155.17 | 151.72 | 153.40 | 89,078,664 | +1.45(+0.96%) |
Sep 13, 2022 | 157.93 | 158.56 | 151.48 | 151.95 | 124,143,816 | -9.47(-5.87%) |
Sep 12, 2022 | 157.62 | 162.24 | 157.34 | 161.42 | 106,212,488 | +5.99(+3.85%) |
Sep 09, 2022 | 153.56 | 155.88 | 152.84 | 155.43 | 69,031,552 | +2.87(+1.88%) |
Sep 08, 2022 | 152.74 | 154.44 | 150.80 | 152.56 | 85,922,720 | -1.48(-0.96%) |
Sep 07, 2022 | 152.91 | 154.74 | 151.72 | 154.04 | 88,498,448 | +1.41(+0.93%) |
Sep 06, 2022 | 154.54 | 155.16 | 151.80 | 152.63 | 74,717,664 | -1.26(-0.82%) |
Sep 02, 2022 | 157.78 | 158.39 | 153.06 | 153.89 | 78,092,816 | -2.12(-1.36%) |
Sep 01, 2022 | 154.71 | 156.47 | 152.77 | 156.01 | 75,111,744 | +0.73(+0.47%) |
Aug 31, 2022 | 158.33 | 158.60 | 155.21 | 155.28 | 88,968,808 | -1.67(-1.06%) |
Aug 30, 2022 | 160.13 | 160.56 | 155.78 | 156.95 | 78,834,728 | -2.44(-1.53%) |
Aug 29, 2022 | 159.17 | 160.89 | 157.85 | 159.39 | 74,191,576 | -2.21(-1.37%) |
Aug 26, 2022 | 168.47 | 168.94 | 161.55 | 161.60 | 80,033,320 | -6.33(-3.77%) |
Aug 25, 2022 | 166.70 | 168.04 | 166.28 | 167.94 | 51,823,492 | +2.47(+1.49%) |
Aug 24, 2022 | 165.26 | 166.04 | 164.20 | 165.47 | 54,595,708 | +0.30(+0.18%) |
Aug 23, 2022 | 165.02 | 166.63 | 164.60 | 165.17 | 54,799,428 | -0.34(-0.20%) |
Aug 22, 2022 | 167.60 | 167.77 | 165.08 | 165.51 | 69,849,544 | -3.90(-2.30%) |
Aug 19, 2022 | 170.90 | 171.60 | 169.20 | 169.41 | 71,223,240 | -2.60(-1.51%) |
Aug 18, 2022 | 171.61 | 172.75 | 170.99 | 172.01 | 63,033,520 | -0.40(-0.23%) |
Aug 17, 2022 | 170.64 | 173.98 | 170.44 | 172.40 | 80,396,024 | +1.50(+0.88%) |
Aug 16, 2022 | 170.65 | 171.57 | 169.55 | 170.90 | 57,020,936 | -0.16(-0.09%) |
Aug 15, 2022 | 169.41 | 171.25 | 169.24 | 171.06 | 54,731,604 | +1.08(+0.63%) |
Aug 12, 2022 | 167.73 | 170.05 | 167.31 | 169.98 | 68,888,552 | +3.57(+2.14%) |
Aug 11, 2022 | 167.97 | 168.88 | 166.12 | 166.41 | 57,834,740 | -0.74(-0.44%) |
Aug 10, 2022 | 165.62 | 167.25 | 164.84 | 167.16 | 71,007,392 | +4.27(+2.62%) |
Aug 09, 2022 | 162.00 | 163.78 | 161.24 | 162.89 | 64,169,420 | +0.05(+0.03%) |
Aug 08, 2022 | 164.32 | 165.74 | 162.18 | 162.84 | 61,065,460 | -0.47(-0.29%) |
Aug 05, 2022 | 161.20 | 163.81 | 160.99 | 163.31 | 57,405,012 | -0.23(-0.14%) |
Aug 04, 2022 | 163.74 | 164.90 | 162.18 | 163.54 | 56,218,896 | -0.32(-0.19%) |
Aug 03, 2022 | 158.64 | 164.31 | 158.55 | 163.86 | 83,610,408 | +6.04(+3.82%) |
Aug 02, 2022 | 157.91 | 160.19 | 157.45 | 157.82 | 60,707,636 | -1.48(-0.93%) |
Aug 01, 2022 | 158.81 | 161.35 | 158.69 | 159.30 | 68,743,376 | -0.99(-0.62%) |
Jul 29, 2022 | 159.03 | 161.39 | 157.32 | 160.29 | 103,465,664 | +5.09(+3.28%) |
Jul 28, 2022 | 154.83 | 155.48 | 152.30 | 155.20 | 82,253,568 | +0.55(+0.36%) |
Jul 27, 2022 | 150.49 | 155.18 | 150.08 | 154.65 | 79,680,256 | +5.12(+3.42%) |
Jul 26, 2022 | 150.18 | 150.99 | 148.74 | 149.53 | 55,809,704 | -1.36(-0.90%) |
Jul 25, 2022 | 151.90 | 152.92 | 150.20 | 150.89 | 54,308,344 | -1.09(-0.72%) |
Jul 22, 2022 | 153.26 | 154.14 | 151.31 | 151.98 | 68,006,344 | -1.26(-0.82%) |
Jul 21, 2022 | 152.39 | 153.44 | 149.86 | 153.24 | 65,940,956 | +2.31(+1.53%) |
Jul 20, 2022 | 149.05 | 151.62 | 148.31 | 150.94 | 65,702,312 | +2.00(+1.34%) |
Jul 19, 2022 | 145.90 | 149.16 | 144.90 | 148.93 | 84,025,936 | +3.88(+2.67%) |
Jul 18, 2022 | 148.68 | 149.50 | 144.69 | 145.06 | 82,488,392 | -3.06(-2.06%) |
Jul 15, 2022 | 147.73 | 148.80 | 146.17 | 148.12 | 77,495,200 | +1.68(+1.14%) |
Jul 14, 2022 | 142.11 | 146.91 | 141.29 | 146.44 | 79,166,440 | +2.94(+2.05%) |
Jul 13, 2022 | 141.03 | 144.45 | 140.18 | 143.50 | 72,433,856 | -0.37(-0.25%) |
Jul 12, 2022 | 143.77 | 146.42 | 143.06 | 143.86 | 78,632,144 | +0.98(+0.68%) |
Jul 11, 2022 | 143.68 | 144.63 | 141.81 | 142.89 | 64,159,620 | -2.14(-1.48%) |
Jul 08, 2022 | 143.27 | 145.53 | 143.02 | 145.03 | 65,447,976 | +0.68(+0.47%) |
Jul 07, 2022 | 141.33 | 144.54 | 141.32 | 144.35 | 67,140,400 | +3.38(+2.40%) |
Jul 06, 2022 | 139.42 | 142.15 | 139.15 | 140.96 | 75,033,072 | +1.34(+0.96%) |
Jul 05, 2022 | 135.88 | 139.67 | 135.06 | 139.62 | 74,409,384 | +2.59(+1.89%) |