Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 160.77 | 161.30 | 156.29 | 156.53 | 6,228,869 | -3.21(-2.01%) |
Sep 29, 2022 | 161.84 | 162.16 | 158.19 | 159.74 | 5,389,520 | -1.97(-1.22%) |
Sep 28, 2022 | 160.03 | 162.62 | 158.42 | 161.71 | 5,716,752 | +2.55(+1.60%) |
Sep 27, 2022 | 161.30 | 162.99 | 158.42 | 159.16 | 5,644,891 | -2.34(-1.45%) |
Sep 26, 2022 | 161.39 | 163.00 | 160.62 | 161.50 | 5,555,669 | -0.07(-0.04%) |
Sep 23, 2022 | 161.44 | 161.79 | 159.66 | 161.57 | 4,761,653 | -0.08(-0.05%) |
Sep 22, 2022 | 161.45 | 162.88 | 161.12 | 161.65 | 4,475,214 | +0.15(+0.09%) |
Sep 21, 2022 | 162.87 | 164.93 | 161.40 | 161.49 | 5,355,361 | -0.46(-0.28%) |
Sep 20, 2022 | 160.67 | 162.17 | 159.98 | 161.95 | 4,038,745 | +0.18(+0.11%) |
Sep 19, 2022 | 160.17 | 161.85 | 159.63 | 161.77 | 3,880,510 | +1.69(+1.05%) |
Sep 16, 2022 | 159.50 | 160.27 | 158.43 | 160.08 | 12,529,476 | +1.04(+0.66%) |
Sep 15, 2022 | 161.58 | 161.61 | 158.51 | 159.04 | 5,695,775 | -2.68(-1.66%) |
Sep 14, 2022 | 161.19 | 162.21 | 160.66 | 161.72 | 5,385,666 | +1.22(+0.76%) |
Sep 13, 2022 | 165.38 | 165.49 | 160.06 | 160.50 | 7,224,133 | -6.22(-3.73%) |
Sep 12, 2022 | 166.07 | 167.25 | 165.62 | 166.73 | 6,209,394 | +0.65(+0.39%) |
Sep 09, 2022 | 165.53 | 167.35 | 164.59 | 166.07 | 3,819,719 | +0.53(+0.32%) |
Sep 08, 2022 | 165.65 | 166.28 | 163.53 | 165.55 | 4,055,404 | -0.56(-0.33%) |
Sep 07, 2022 | 163.58 | 166.61 | 162.92 | 166.10 | 6,335,903 | +3.59(+2.21%) |
Sep 06, 2022 | 163.93 | 165.47 | 162.15 | 162.52 | 5,110,908 | -1.10(-0.67%) |
Sep 02, 2022 | 166.55 | 167.75 | 162.88 | 163.62 | 6,058,909 | -2.10(-1.27%) |
Sep 01, 2022 | 163.87 | 165.84 | 163.22 | 165.72 | 5,054,804 | +1.66(+1.01%) |
Aug 31, 2022 | 165.53 | 166.10 | 164.00 | 164.06 | 5,878,849 | -0.69(-0.42%) |
Aug 30, 2022 | 166.03 | 166.36 | 164.12 | 164.75 | 4,227,825 | -1.43(-0.86%) |
Aug 29, 2022 | 166.23 | 166.94 | 164.96 | 166.18 | 4,393,872 | -0.52(-0.31%) |
Aug 26, 2022 | 171.38 | 171.40 | 166.35 | 166.70 | 5,509,121 | -4.03(-2.36%) |
Aug 25, 2022 | 170.50 | 170.80 | 168.94 | 170.73 | 3,571,981 | +0.01(+0.01%) |
Aug 24, 2022 | 169.87 | 170.95 | 169.62 | 170.72 | 3,507,487 | +0.85(+0.50%) |
Aug 23, 2022 | 169.35 | 170.34 | 168.84 | 169.87 | 2,704,790 | -0.08(-0.04%) |
Aug 22, 2022 | 171.55 | 171.87 | 169.54 | 169.95 | 3,553,973 | -1.64(-0.95%) |
Aug 19, 2022 | 171.19 | 172.38 | 170.78 | 171.59 | 3,889,292 | -0.22(-0.13%) |
Aug 18, 2022 | 172.20 | 172.31 | 171.37 | 171.80 | 3,161,258 | +0.17(+0.10%) |
Aug 17, 2022 | 171.52 | 172.44 | 171.16 | 171.63 | 2,799,695 | -0.09(-0.06%) |
Aug 16, 2022 | 171.21 | 172.09 | 170.13 | 171.73 | 3,565,627 | +0.99(+0.58%) |
Aug 15, 2022 | 169.30 | 170.81 | 168.38 | 170.74 | 3,195,435 | +1.86(+1.10%) |
Aug 12, 2022 | 167.55 | 168.93 | 167.02 | 168.88 | 3,944,349 | +2.18(+1.31%) |
Aug 11, 2022 | 167.96 | 168.68 | 166.35 | 166.70 | 2,881,184 | -0.86(-0.51%) |
Aug 10, 2022 | 167.43 | 168.02 | 166.40 | 167.56 | 4,242,591 | +1.37(+0.83%) |
Aug 09, 2022 | 166.46 | 166.88 | 165.67 | 166.19 | 3,390,369 | +0.62(+0.37%) |
Aug 08, 2022 | 167.41 | 167.59 | 165.06 | 165.57 | 2,988,724 | -0.67(-0.40%) |
Aug 05, 2022 | 166.08 | 166.38 | 164.19 | 166.23 | 3,460,505 | -1.26(-0.75%) |
Aug 04, 2022 | 168.01 | 168.32 | 166.26 | 167.49 | 4,013,854 | -0.91(-0.54%) |
Aug 03, 2022 | 166.74 | 168.62 | 165.94 | 168.40 | 4,620,483 | +1.28(+0.76%) |
Aug 02, 2022 | 168.51 | 168.70 | 166.87 | 167.13 | 4,273,013 | -1.39(-0.83%) |
Aug 01, 2022 | 166.23 | 169.22 | 166.23 | 168.52 | 4,236,510 | +1.90(+1.14%) |
Jul 29, 2022 | 165.38 | 167.12 | 165.13 | 166.62 | 4,427,256 | +0.11(+0.07%) |
Jul 28, 2022 | 163.68 | 166.78 | 163.03 | 166.51 | 3,290,824 | +3.09(+1.89%) |
Jul 27, 2022 | 162.37 | 163.76 | 161.00 | 163.41 | 4,706,587 | -0.23(-0.14%) |
Jul 26, 2022 | 162.44 | 163.79 | 161.18 | 163.64 | 3,918,807 | +1.88(+1.17%) |
Jul 25, 2022 | 162.19 | 162.72 | 160.99 | 161.76 | 3,522,137 | +0.23(+0.14%) |
Jul 22, 2022 | 161.08 | 162.44 | 160.46 | 161.53 | 3,945,961 | +1.05(+0.65%) |
Jul 21, 2022 | 159.99 | 161.34 | 159.58 | 160.48 | 3,242,756 | +0.24(+0.15%) |
Jul 20, 2022 | 161.95 | 162.44 | 159.48 | 160.24 | 3,633,535 | -1.71(-1.06%) |
Jul 19, 2022 | 162.14 | 162.61 | 160.59 | 161.96 | 4,407,702 | +1.71(+1.07%) |
Jul 18, 2022 | 163.00 | 163.08 | 159.85 | 160.24 | 3,653,583 | -2.72(-1.67%) |
Jul 15, 2022 | 163.18 | 164.68 | 161.92 | 162.97 | 4,892,410 | +0.13(+0.08%) |
Jul 14, 2022 | 160.27 | 163.00 | 159.71 | 162.83 | 4,775,680 | +0.84(+0.52%) |
Jul 13, 2022 | 160.51 | 163.27 | 159.98 | 162.00 | 4,759,481 | +0.56(+0.35%) |
Jul 12, 2022 | 164.76 | 165.06 | 160.82 | 161.43 | 5,461,538 | -0.91(-0.56%) |
Jul 11, 2022 | 163.24 | 164.57 | 161.92 | 162.35 | 5,172,553 | -1.34(-0.82%) |
Jul 08, 2022 | 162.44 | 164.47 | 162.42 | 163.69 | 3,657,281 | +1.45(+0.89%) |
Jul 07, 2022 | 161.44 | 162.89 | 161.31 | 162.24 | 5,407,763 | -0.32(-0.20%) |
Jul 06, 2022 | 161.90 | 163.76 | 161.66 | 162.57 | 4,419,826 | +1.61(+1.00%) |
Jul 05, 2022 | 160.59 | 161.32 | 157.45 | 160.96 | 5,222,453 | -0.36(-0.22%) |