Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 150.16 | 151.53 | 148.13 | 148.38 | 1,445,674 | -1.43(-0.96%) |
Sep 29, 2022 | 147.62 | 150.39 | 146.04 | 149.81 | 1,503,838 | +1.70(+1.15%) |
Sep 28, 2022 | 147.14 | 149.07 | 146.41 | 148.11 | 1,727,129 | +1.63(+1.11%) |
Sep 27, 2022 | 146.41 | 147.24 | 144.98 | 146.48 | 1,453,671 | +0.62(+0.43%) |
Sep 26, 2022 | 150.67 | 150.92 | 144.94 | 145.86 | 1,481,870 | -4.73(-3.14%) |
Sep 23, 2022 | 150.96 | 151.69 | 149.10 | 150.59 | 983,766 | -1.47(-0.97%) |
Sep 22, 2022 | 152.87 | 153.17 | 150.65 | 152.06 | 1,169,294 | -0.06(-0.04%) |
Sep 21, 2022 | 156.11 | 156.70 | 152.10 | 152.12 | 1,081,166 | -3.77(-2.42%) |
Sep 20, 2022 | 157.87 | 158.16 | 153.78 | 155.89 | 1,411,648 | -3.24(-2.03%) |
Sep 19, 2022 | 156.23 | 159.19 | 155.55 | 159.12 | 1,073,864 | +1.90(+1.21%) |
Sep 16, 2022 | 156.94 | 158.18 | 156.14 | 157.22 | 2,574,351 | -1.77(-1.11%) |
Sep 15, 2022 | 158.90 | 160.26 | 157.17 | 159.00 | 1,317,237 | +0.89(+0.56%) |
Sep 14, 2022 | 157.48 | 158.28 | 156.51 | 158.10 | 1,558,014 | +0.99(+0.63%) |
Sep 13, 2022 | 159.00 | 159.69 | 156.67 | 157.12 | 1,288,416 | -3.01(-1.88%) |
Sep 12, 2022 | 159.64 | 161.00 | 159.09 | 160.13 | 1,491,378 | +1.14(+0.72%) |
Sep 09, 2022 | 159.70 | 160.05 | 158.68 | 158.99 | 1,623,821 | -0.35(-0.22%) |
Sep 08, 2022 | 157.53 | 159.85 | 156.75 | 159.34 | 1,449,763 | +1.38(+0.87%) |
Sep 07, 2022 | 155.79 | 158.68 | 155.63 | 157.96 | 1,630,170 | +2.06(+1.32%) |
Sep 06, 2022 | 157.67 | 158.23 | 155.63 | 155.90 | 1,000,422 | -0.79(-0.50%) |
Sep 02, 2022 | 158.73 | 159.99 | 155.80 | 156.69 | 1,292,106 | -0.58(-0.37%) |
Sep 01, 2022 | 155.26 | 158.23 | 154.48 | 157.27 | 1,081,341 | +1.60(+1.03%) |
Aug 31, 2022 | 157.59 | 158.07 | 155.65 | 155.67 | 1,572,497 | -1.75(-1.11%) |
Aug 30, 2022 | 159.07 | 159.19 | 157.23 | 157.42 | 990,472 | -1.83(-1.15%) |
Aug 29, 2022 | 159.12 | 160.41 | 157.42 | 159.25 | 851,034 | -1.42(-0.89%) |
Aug 26, 2022 | 163.59 | 163.59 | 160.66 | 160.68 | 1,206,029 | -2.06(-1.27%) |
Aug 25, 2022 | 162.50 | 163.78 | 161.79 | 162.74 | 1,278,531 | +0.47(+0.29%) |
Aug 24, 2022 | 161.74 | 162.55 | 161.06 | 162.26 | 750,908 | +0.19(+0.12%) |
Aug 23, 2022 | 163.44 | 163.67 | 161.82 | 162.07 | 879,521 | -0.82(-0.50%) |
Aug 22, 2022 | 165.03 | 165.03 | 162.53 | 162.89 | 986,016 | -3.37(-2.03%) |
Aug 19, 2022 | 167.63 | 168.17 | 165.94 | 166.26 | 1,061,434 | -1.41(-0.84%) |
Aug 18, 2022 | 167.81 | 168.31 | 166.42 | 167.68 | 924,642 | +0.14(+0.09%) |
Aug 17, 2022 | 166.31 | 168.15 | 166.31 | 167.53 | 1,624,679 | +0.42(+0.25%) |
Aug 16, 2022 | 166.19 | 167.73 | 165.91 | 167.11 | 1,143,766 | +1.31(+0.79%) |
Aug 15, 2022 | 163.81 | 166.01 | 163.03 | 165.80 | 823,710 | +0.58(+0.35%) |
Aug 12, 2022 | 163.07 | 165.29 | 163.06 | 165.22 | 900,645 | +2.65(+1.63%) |
Aug 11, 2022 | 159.87 | 163.29 | 159.87 | 162.57 | 1,351,862 | +3.66(+2.30%) |
Aug 10, 2022 | 158.32 | 159.28 | 157.85 | 158.91 | 1,172,071 | +2.01(+1.28%) |
Aug 09, 2022 | 155.39 | 157.53 | 154.55 | 156.90 | 1,061,509 | +2.83(+1.84%) |
Aug 08, 2022 | 154.09 | 155.94 | 153.80 | 154.07 | 950,710 | +0.98(+0.64%) |
Aug 05, 2022 | 152.42 | 153.65 | 152.13 | 153.09 | 916,160 | +1.21(+0.80%) |
Aug 04, 2022 | 151.80 | 153.66 | 151.09 | 151.87 | 1,005,322 | -0.40(-0.27%) |
Aug 03, 2022 | 151.62 | 152.67 | 149.71 | 152.28 | 1,186,433 | +1.36(+0.90%) |
Aug 02, 2022 | 150.83 | 153.75 | 150.23 | 150.92 | 1,720,505 | +0.42(+0.28%) |
Aug 01, 2022 | 152.09 | 152.35 | 149.42 | 150.50 | 1,311,789 | -2.34(-1.53%) |
Jul 29, 2022 | 150.28 | 153.01 | 150.28 | 152.84 | 1,413,330 | +2.85(+1.90%) |
Jul 28, 2022 | 152.79 | 153.02 | 146.49 | 149.99 | 1,514,760 | -3.10(-2.03%) |
Jul 27, 2022 | 155.36 | 155.69 | 151.45 | 153.09 | 1,512,976 | -1.83(-1.18%) |
Jul 26, 2022 | 153.86 | 155.01 | 153.44 | 154.92 | 1,149,968 | +0.85(+0.55%) |
Jul 25, 2022 | 152.63 | 154.58 | 151.75 | 154.07 | 1,221,468 | +3.43(+2.28%) |
Jul 22, 2022 | 151.33 | 152.37 | 149.74 | 150.64 | 914,789 | -0.40(-0.26%) |
Jul 21, 2022 | 151.37 | 153.51 | 146.55 | 151.04 | 2,160,596 | -1.32(-0.87%) |
Jul 20, 2022 | 152.58 | 152.77 | 150.58 | 152.35 | 1,320,024 | -0.15(-0.10%) |
Jul 19, 2022 | 150.58 | 152.72 | 150.06 | 152.50 | 1,337,673 | +3.24(+2.17%) |
Jul 18, 2022 | 151.43 | 152.07 | 148.85 | 149.26 | 1,140,151 | -1.15(-0.76%) |
Jul 15, 2022 | 151.32 | 152.28 | 149.76 | 150.41 | 1,621,900 | +0.48(+0.32%) |
Jul 14, 2022 | 153.50 | 154.11 | 149.57 | 149.93 | 1,717,991 | -7.36(-4.68%) |
Jul 13, 2022 | 158.34 | 159.37 | 156.76 | 157.29 | 1,061,515 | -1.89(-1.19%) |
Jul 12, 2022 | 161.00 | 162.84 | 158.70 | 159.17 | 1,071,729 | -3.12(-1.92%) |
Jul 11, 2022 | 161.92 | 164.12 | 161.88 | 162.29 | 917,024 | -0.46(-0.28%) |
Jul 08, 2022 | 164.05 | 164.80 | 162.68 | 162.76 | 716,334 | -0.61(-0.37%) |
Jul 07, 2022 | 165.65 | 166.81 | 163.16 | 163.36 | 1,199,363 | -0.26(-0.16%) |
Jul 06, 2022 | 160.62 | 165.02 | 160.55 | 163.62 | 1,419,212 | +2.60(+1.61%) |
Jul 05, 2022 | 162.78 | 162.78 | 157.87 | 161.02 | 1,067,477 | -3.83(-2.33%) |