Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 150.13 | 151.50 | 148.10 | 148.35 | 1,445,982 | -1.43(-0.96%) |
Sep 29, 2022 | 147.59 | 150.35 | 146.01 | 149.78 | 1,504,158 | +1.70(+1.15%) |
Sep 28, 2022 | 147.11 | 149.04 | 146.38 | 148.08 | 1,727,497 | +1.63(+1.11%) |
Sep 27, 2022 | 146.38 | 147.21 | 144.95 | 146.45 | 1,453,980 | +0.62(+0.43%) |
Sep 26, 2022 | 150.63 | 150.89 | 144.91 | 145.83 | 1,482,185 | -4.72(-3.14%) |
Sep 23, 2022 | 150.93 | 151.66 | 149.07 | 150.56 | 983,976 | -1.47(-0.97%) |
Sep 22, 2022 | 152.83 | 153.13 | 150.62 | 152.03 | 1,169,543 | -0.06(-0.04%) |
Sep 21, 2022 | 156.08 | 156.66 | 152.07 | 152.09 | 1,081,396 | -3.77(-2.42%) |
Sep 20, 2022 | 157.84 | 158.13 | 153.74 | 155.85 | 1,411,948 | -3.23(-2.03%) |
Sep 19, 2022 | 156.19 | 159.16 | 155.51 | 159.09 | 1,074,093 | +1.90(+1.21%) |
Sep 16, 2022 | 156.91 | 158.14 | 156.11 | 157.19 | 2,574,899 | -1.77(-1.11%) |
Sep 15, 2022 | 158.87 | 160.22 | 157.14 | 158.96 | 1,317,518 | +0.89(+0.56%) |
Sep 14, 2022 | 157.44 | 158.25 | 156.47 | 158.07 | 1,558,345 | +0.99(+0.63%) |
Sep 13, 2022 | 158.96 | 159.66 | 156.64 | 157.08 | 1,288,690 | -3.01(-1.88%) |
Sep 12, 2022 | 159.60 | 160.97 | 159.06 | 160.10 | 1,491,695 | +1.14(+0.72%) |
Sep 09, 2022 | 159.67 | 160.01 | 158.64 | 158.95 | 1,624,166 | -0.35(-0.22%) |
Sep 08, 2022 | 157.50 | 159.81 | 156.72 | 159.30 | 1,450,071 | +1.38(+0.87%) |
Sep 07, 2022 | 155.76 | 158.65 | 155.60 | 157.93 | 1,630,517 | +2.06(+1.32%) |
Sep 06, 2022 | 157.64 | 158.20 | 155.60 | 155.87 | 1,000,635 | -0.79(-0.50%) |
Sep 02, 2022 | 158.70 | 159.96 | 155.77 | 156.66 | 1,292,381 | -0.58(-0.37%) |
Sep 01, 2022 | 155.23 | 158.20 | 154.45 | 157.23 | 1,081,571 | +1.60(+1.03%) |
Aug 31, 2022 | 157.55 | 158.03 | 155.62 | 155.63 | 1,572,832 | -1.75(-1.11%) |
Aug 30, 2022 | 159.03 | 159.16 | 157.19 | 157.39 | 990,682 | -1.83(-1.15%) |
Aug 29, 2022 | 159.08 | 160.37 | 157.38 | 159.22 | 851,215 | -1.42(-0.89%) |
Aug 26, 2022 | 163.56 | 163.56 | 160.62 | 160.64 | 1,206,285 | -2.06(-1.27%) |
Aug 25, 2022 | 162.46 | 163.74 | 161.76 | 162.70 | 1,278,803 | +0.47(+0.29%) |
Aug 24, 2022 | 161.70 | 162.52 | 161.02 | 162.23 | 751,067 | +0.19(+0.12%) |
Aug 23, 2022 | 163.41 | 163.64 | 161.79 | 162.04 | 879,708 | -0.82(-0.50%) |
Aug 22, 2022 | 164.99 | 164.99 | 162.50 | 162.86 | 986,226 | -3.37(-2.03%) |
Aug 19, 2022 | 167.59 | 168.13 | 165.91 | 166.23 | 1,061,660 | -1.42(-0.84%) |
Aug 18, 2022 | 167.78 | 168.28 | 166.38 | 167.64 | 924,839 | +0.14(+0.09%) |
Aug 17, 2022 | 166.27 | 168.11 | 166.27 | 167.50 | 1,625,025 | +0.42(+0.25%) |
Aug 16, 2022 | 166.16 | 167.69 | 165.88 | 167.07 | 1,144,010 | +1.31(+0.79%) |
Aug 15, 2022 | 163.77 | 165.98 | 163.00 | 165.76 | 823,886 | +0.58(+0.35%) |
Aug 12, 2022 | 163.04 | 165.25 | 163.02 | 165.19 | 900,836 | +2.65(+1.63%) |
Aug 11, 2022 | 159.83 | 163.25 | 159.83 | 162.54 | 1,352,150 | +3.66(+2.30%) |
Aug 10, 2022 | 158.28 | 159.25 | 157.82 | 158.88 | 1,172,320 | +2.01(+1.28%) |
Aug 09, 2022 | 155.36 | 157.49 | 154.52 | 156.87 | 1,061,735 | +2.83(+1.84%) |
Aug 08, 2022 | 154.06 | 155.91 | 153.77 | 154.04 | 950,913 | +0.98(+0.64%) |
Aug 05, 2022 | 152.39 | 153.62 | 152.10 | 153.06 | 916,355 | +1.21(+0.80%) |
Aug 04, 2022 | 151.76 | 153.63 | 151.06 | 151.84 | 1,005,536 | -0.41(-0.27%) |
Aug 03, 2022 | 151.59 | 152.64 | 149.68 | 152.25 | 1,186,685 | +1.36(+0.90%) |
Aug 02, 2022 | 150.80 | 153.72 | 150.19 | 150.89 | 1,720,871 | +0.42(+0.28%) |
Aug 01, 2022 | 152.06 | 152.31 | 149.39 | 150.46 | 1,312,068 | -2.34(-1.53%) |
Jul 29, 2022 | 150.25 | 152.98 | 150.25 | 152.80 | 1,413,631 | +2.85(+1.90%) |
Jul 28, 2022 | 152.76 | 152.99 | 146.46 | 149.95 | 1,515,082 | -3.10(-2.03%) |
Jul 27, 2022 | 155.33 | 155.65 | 151.42 | 153.06 | 1,513,298 | -1.83(-1.18%) |
Jul 26, 2022 | 153.82 | 154.98 | 153.41 | 154.88 | 1,150,213 | +0.85(+0.55%) |
Jul 25, 2022 | 152.60 | 154.55 | 151.72 | 154.04 | 1,221,728 | +3.43(+2.28%) |
Jul 22, 2022 | 151.30 | 152.33 | 149.70 | 150.61 | 914,984 | -0.39(-0.26%) |
Jul 21, 2022 | 151.34 | 153.48 | 146.52 | 151.00 | 2,161,056 | -1.32(-0.87%) |
Jul 20, 2022 | 152.54 | 152.74 | 150.55 | 152.32 | 1,320,305 | -0.14(-0.09%) |
Jul 19, 2022 | 150.55 | 152.69 | 150.03 | 152.47 | 1,337,958 | +3.24(+2.17%) |
Jul 18, 2022 | 151.40 | 152.04 | 148.82 | 149.23 | 1,140,393 | -1.15(-0.76%) |
Jul 15, 2022 | 151.29 | 152.25 | 149.73 | 150.38 | 1,622,245 | +0.48(+0.32%) |
Jul 14, 2022 | 153.47 | 154.08 | 149.54 | 149.90 | 1,718,357 | -7.36(-4.68%) |
Jul 13, 2022 | 158.30 | 159.33 | 156.72 | 157.25 | 1,061,741 | -1.89(-1.19%) |
Jul 12, 2022 | 160.97 | 162.81 | 158.67 | 159.14 | 1,071,957 | -3.12(-1.92%) |
Jul 11, 2022 | 161.88 | 164.09 | 161.84 | 162.26 | 917,219 | -0.46(-0.28%) |
Jul 08, 2022 | 164.01 | 164.76 | 162.64 | 162.72 | 716,487 | -0.61(-0.37%) |
Jul 07, 2022 | 165.61 | 166.78 | 163.13 | 163.33 | 1,199,618 | -0.26(-0.16%) |
Jul 06, 2022 | 160.58 | 164.98 | 160.51 | 163.59 | 1,419,514 | +2.60(+1.62%) |
Jul 05, 2022 | 162.74 | 162.74 | 157.84 | 160.99 | 1,067,704 | -3.83(-2.33%) |