Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.84 | 161.36 | 156.35 | 156.59 | 6,226,394 | -3.21(-2.01%) |
Sep 29, 2022 | 161.90 | 162.23 | 158.26 | 159.80 | 5,387,379 | -1.98(-1.22%) |
Sep 28, 2022 | 160.09 | 162.69 | 158.49 | 161.78 | 5,714,481 | +2.55(+1.60%) |
Sep 27, 2022 | 161.36 | 163.05 | 158.49 | 159.23 | 5,642,648 | -2.34(-1.45%) |
Sep 26, 2022 | 161.45 | 163.06 | 160.68 | 161.57 | 5,553,462 | -0.07(-0.04%) |
Sep 23, 2022 | 161.51 | 161.85 | 159.72 | 161.63 | 4,759,761 | -0.08(-0.05%) |
Sep 22, 2022 | 161.52 | 162.95 | 161.18 | 161.71 | 4,473,436 | +0.15(+0.10%) |
Sep 21, 2022 | 162.94 | 165.00 | 161.46 | 161.56 | 5,353,233 | -0.46(-0.28%) |
Sep 20, 2022 | 160.73 | 162.24 | 160.04 | 162.02 | 4,037,140 | +0.18(+0.11%) |
Sep 19, 2022 | 160.23 | 161.91 | 159.70 | 161.83 | 3,878,968 | +1.69(+1.05%) |
Sep 16, 2022 | 159.56 | 160.34 | 158.50 | 160.15 | 12,524,498 | +1.04(+0.66%) |
Sep 15, 2022 | 161.64 | 161.67 | 158.58 | 159.10 | 5,693,512 | -2.69(-1.66%) |
Sep 14, 2022 | 161.25 | 162.28 | 160.72 | 161.79 | 5,383,526 | +1.22(+0.76%) |
Sep 13, 2022 | 165.45 | 165.56 | 160.13 | 160.57 | 7,221,262 | -6.22(-3.73%) |
Sep 12, 2022 | 166.14 | 167.31 | 165.69 | 166.79 | 6,206,927 | +0.65(+0.39%) |
Sep 09, 2022 | 165.59 | 167.42 | 164.65 | 166.14 | 3,818,202 | +0.53(+0.32%) |
Sep 08, 2022 | 165.72 | 166.34 | 163.59 | 165.61 | 4,053,793 | -0.56(-0.34%) |
Sep 07, 2022 | 163.65 | 166.67 | 162.99 | 166.17 | 6,333,386 | +3.59(+2.21%) |
Sep 06, 2022 | 163.99 | 165.54 | 162.21 | 162.58 | 5,108,877 | -1.10(-0.67%) |
Sep 02, 2022 | 166.62 | 167.82 | 162.95 | 163.69 | 6,056,502 | -2.10(-1.27%) |
Sep 01, 2022 | 163.94 | 165.91 | 163.28 | 165.79 | 5,052,796 | +1.66(+1.01%) |
Aug 31, 2022 | 165.59 | 166.17 | 164.06 | 164.13 | 5,876,514 | -0.69(-0.42%) |
Aug 30, 2022 | 166.10 | 166.43 | 164.18 | 164.81 | 4,226,146 | -1.43(-0.86%) |
Aug 29, 2022 | 166.30 | 167.00 | 165.02 | 166.24 | 4,392,127 | -0.52(-0.31%) |
Aug 26, 2022 | 171.45 | 171.47 | 166.41 | 166.77 | 5,506,933 | -4.03(-2.36%) |
Aug 25, 2022 | 170.57 | 170.87 | 169.00 | 170.80 | 3,570,562 | +0.01(+0.01%) |
Aug 24, 2022 | 169.94 | 171.01 | 169.69 | 170.79 | 3,506,094 | +0.85(+0.50%) |
Aug 23, 2022 | 169.41 | 170.41 | 168.91 | 169.94 | 2,703,716 | -0.08(-0.05%) |
Aug 22, 2022 | 171.62 | 171.94 | 169.60 | 170.01 | 3,552,561 | -1.64(-0.95%) |
Aug 19, 2022 | 171.26 | 172.45 | 170.84 | 171.65 | 3,887,748 | -0.22(-0.13%) |
Aug 18, 2022 | 172.27 | 172.38 | 171.43 | 171.87 | 3,160,003 | +0.17(+0.10%) |
Aug 17, 2022 | 171.59 | 172.51 | 171.22 | 171.70 | 2,798,583 | -0.09(-0.06%) |
Aug 16, 2022 | 171.28 | 172.16 | 170.20 | 171.80 | 3,564,211 | +0.99(+0.58%) |
Aug 15, 2022 | 169.37 | 170.88 | 168.44 | 170.81 | 3,194,166 | +1.86(+1.10%) |
Aug 12, 2022 | 167.61 | 169.00 | 167.09 | 168.95 | 3,942,782 | +2.18(+1.31%) |
Aug 11, 2022 | 168.02 | 168.75 | 166.41 | 166.77 | 2,880,040 | -0.86(-0.51%) |
Aug 10, 2022 | 167.50 | 168.09 | 166.46 | 167.62 | 4,240,906 | +1.37(+0.83%) |
Aug 09, 2022 | 166.53 | 166.95 | 165.74 | 166.25 | 3,389,023 | +0.62(+0.37%) |
Aug 08, 2022 | 167.48 | 167.65 | 165.13 | 165.63 | 2,987,537 | -0.67(-0.40%) |
Aug 05, 2022 | 166.15 | 166.44 | 164.25 | 166.30 | 3,459,131 | -1.26(-0.75%) |
Aug 04, 2022 | 168.08 | 168.38 | 166.32 | 167.56 | 4,012,260 | -0.91(-0.54%) |
Aug 03, 2022 | 166.80 | 168.69 | 166.00 | 168.47 | 4,618,648 | +1.28(+0.76%) |
Aug 02, 2022 | 168.58 | 168.77 | 166.94 | 167.19 | 4,271,316 | -1.39(-0.83%) |
Aug 01, 2022 | 166.30 | 169.29 | 166.30 | 168.59 | 4,234,828 | +1.90(+1.14%) |
Jul 29, 2022 | 165.45 | 167.19 | 165.19 | 166.69 | 4,425,498 | +0.12(+0.07%) |
Jul 28, 2022 | 163.75 | 166.84 | 163.10 | 166.57 | 3,289,517 | +3.10(+1.89%) |
Jul 27, 2022 | 162.43 | 163.82 | 161.07 | 163.48 | 4,704,718 | -0.23(-0.14%) |
Jul 26, 2022 | 162.51 | 163.86 | 161.24 | 163.71 | 3,917,250 | +1.89(+1.17%) |
Jul 25, 2022 | 162.26 | 162.78 | 161.05 | 161.82 | 3,520,738 | +0.23(+0.14%) |
Jul 22, 2022 | 161.15 | 162.51 | 160.53 | 161.59 | 3,944,393 | +1.05(+0.65%) |
Jul 21, 2022 | 160.05 | 161.40 | 159.64 | 160.54 | 3,241,468 | +0.24(+0.15%) |
Jul 20, 2022 | 162.01 | 162.51 | 159.54 | 160.31 | 3,632,092 | -1.71(-1.06%) |
Jul 19, 2022 | 162.20 | 162.68 | 160.66 | 162.02 | 4,405,952 | +1.71(+1.07%) |
Jul 18, 2022 | 163.06 | 163.15 | 159.92 | 160.31 | 3,652,132 | -2.72(-1.67%) |
Jul 15, 2022 | 163.24 | 164.75 | 161.98 | 163.03 | 4,890,467 | +0.13(+0.08%) |
Jul 14, 2022 | 160.34 | 163.07 | 159.77 | 162.90 | 4,773,783 | +0.84(+0.52%) |
Jul 13, 2022 | 160.57 | 163.34 | 160.04 | 162.06 | 4,757,591 | +0.56(+0.35%) |
Jul 12, 2022 | 164.82 | 165.13 | 160.89 | 161.50 | 5,459,369 | -0.91(-0.56%) |
Jul 11, 2022 | 163.31 | 164.63 | 161.98 | 162.41 | 5,170,498 | -1.34(-0.82%) |
Jul 08, 2022 | 162.51 | 164.54 | 162.49 | 163.75 | 3,655,829 | +1.45(+0.89%) |
Jul 07, 2022 | 161.51 | 162.96 | 161.37 | 162.31 | 5,405,615 | -0.32(-0.20%) |
Jul 06, 2022 | 161.96 | 163.82 | 161.73 | 162.63 | 4,418,071 | +1.61(+1.00%) |
Jul 05, 2022 | 160.66 | 161.38 | 157.51 | 161.02 | 5,220,379 | -0.36(-0.22%) |