Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 157.91 | 158.62 | 156.31 | 156.34 | 9,388,512 | -1.12(-0.71%) |
Sep 29, 2022 | 159.33 | 159.99 | 156.85 | 157.47 | 7,322,784 | -1.75(-1.10%) |
Sep 28, 2022 | 159.10 | 160.19 | 158.01 | 159.22 | 9,049,599 | +1.36(+0.86%) |
Sep 27, 2022 | 159.22 | 160.47 | 157.34 | 157.86 | 9,083,243 | -0.73(-0.46%) |
Sep 26, 2022 | 158.68 | 159.68 | 157.32 | 158.58 | 9,127,012 | -0.98(-0.61%) |
Sep 23, 2022 | 158.62 | 160.29 | 157.59 | 159.56 | 10,029,236 | +0.52(+0.33%) |
Sep 22, 2022 | 156.14 | 159.98 | 155.84 | 159.04 | 7,733,064 | +2.78(+1.78%) |
Sep 21, 2022 | 157.93 | 159.63 | 156.23 | 156.27 | 8,432,665 | -1.62(-1.02%) |
Sep 20, 2022 | 158.12 | 158.78 | 157.26 | 157.89 | 7,541,173 | -1.25(-0.79%) |
Sep 19, 2022 | 159.16 | 159.28 | 157.03 | 159.14 | 7,711,782 | -1.26(-0.79%) |
Sep 16, 2022 | 158.22 | 160.43 | 157.82 | 160.40 | 21,107,978 | +2.41(+1.53%) |
Sep 15, 2022 | 157.39 | 158.94 | 157.05 | 157.99 | 7,495,838 | +0.40(+0.26%) |
Sep 14, 2022 | 155.41 | 158.26 | 155.41 | 157.59 | 10,024,370 | +3.19(+2.06%) |
Sep 13, 2022 | 156.55 | 157.38 | 153.90 | 154.40 | 7,027,758 | -4.12(-2.60%) |
Sep 12, 2022 | 158.98 | 159.42 | 158.12 | 158.53 | 6,660,618 | -0.07(-0.04%) |
Sep 09, 2022 | 157.91 | 159.06 | 157.33 | 158.59 | 6,008,756 | +0.31(+0.19%) |
Sep 08, 2022 | 156.84 | 158.32 | 156.08 | 158.29 | 6,100,068 | +1.26(+0.80%) |
Sep 07, 2022 | 155.91 | 157.36 | 155.20 | 157.02 | 4,802,984 | +0.85(+0.54%) |
Sep 06, 2022 | 156.90 | 159.08 | 155.83 | 156.17 | 7,726,162 | +0.42(+0.27%) |
Sep 02, 2022 | 158.74 | 159.06 | 155.05 | 155.75 | 6,093,158 | -2.49(-1.57%) |
Sep 01, 2022 | 154.56 | 158.39 | 154.55 | 158.24 | 7,846,486 | +3.83(+2.48%) |
Aug 31, 2022 | 156.22 | 156.53 | 154.34 | 154.41 | 9,133,231 | -1.04(-0.67%) |
Aug 30, 2022 | 156.29 | 156.52 | 155.07 | 155.46 | 7,285,640 | -0.54(-0.35%) |
Aug 29, 2022 | 156.45 | 156.80 | 155.06 | 156.00 | 5,498,451 | -1.22(-0.77%) |
Aug 26, 2022 | 160.27 | 160.31 | 157.14 | 157.22 | 5,921,575 | -2.74(-1.71%) |
Aug 25, 2022 | 158.82 | 160.04 | 157.63 | 159.95 | 5,933,494 | +1.48(+0.94%) |
Aug 24, 2022 | 159.41 | 159.44 | 157.98 | 158.47 | 5,939,153 | -0.53(-0.33%) |
Aug 23, 2022 | 159.83 | 160.57 | 158.68 | 159.00 | 5,816,685 | -1.40(-0.87%) |
Aug 22, 2022 | 161.65 | 161.67 | 159.99 | 160.39 | 5,707,654 | -0.56(-0.35%) |
Aug 19, 2022 | 158.86 | 161.73 | 158.76 | 160.96 | 8,550,363 | +2.41(+1.52%) |
Aug 18, 2022 | 159.41 | 160.00 | 157.75 | 158.54 | 8,760,125 | -0.77(-0.48%) |
Aug 17, 2022 | 158.20 | 160.25 | 158.20 | 159.31 | 7,910,527 | +0.01(+0.01%) |
Aug 16, 2022 | 157.68 | 159.95 | 157.43 | 159.30 | 7,840,222 | +1.41(+0.89%) |
Aug 15, 2022 | 157.81 | 158.52 | 156.98 | 157.90 | 10,594,215 | +0.75(+0.48%) |
Aug 12, 2022 | 159.28 | 159.66 | 157.00 | 157.15 | 15,805,389 | -1.75(-1.10%) |
Aug 11, 2022 | 160.21 | 161.57 | 158.74 | 158.90 | 9,812,007 | -3.36(-2.07%) |
Aug 10, 2022 | 162.58 | 162.79 | 161.17 | 162.25 | 5,888,873 | +0.47(+0.29%) |
Aug 09, 2022 | 162.13 | 162.68 | 161.36 | 161.78 | 5,818,783 | -0.02(-0.01%) |
Aug 08, 2022 | 162.85 | 163.02 | 161.08 | 161.80 | 4,870,756 | -0.87(-0.53%) |
Aug 05, 2022 | 162.85 | 163.07 | 161.41 | 162.67 | 5,507,210 | -0.65(-0.40%) |
Aug 04, 2022 | 166.19 | 166.45 | 163.13 | 163.32 | 5,952,509 | -2.66(-1.60%) |
Aug 03, 2022 | 164.04 | 166.61 | 163.30 | 165.98 | 5,269,185 | +1.59(+0.97%) |
Aug 02, 2022 | 166.38 | 166.83 | 164.21 | 164.39 | 6,094,495 | -0.94(-0.57%) |
Aug 01, 2022 | 165.58 | 166.51 | 164.98 | 165.33 | 5,744,755 | -0.58(-0.35%) |
Jul 29, 2022 | 165.22 | 166.22 | 164.38 | 165.91 | 6,788,733 | +0.30(+0.18%) |
Jul 28, 2022 | 164.85 | 167.40 | 162.98 | 165.61 | 5,798,381 | +0.95(+0.58%) |
Jul 27, 2022 | 164.11 | 165.51 | 162.69 | 164.66 | 4,897,975 | -0.46(-0.28%) |
Jul 26, 2022 | 164.05 | 166.35 | 163.98 | 165.11 | 4,760,185 | +1.16(+0.71%) |
Jul 25, 2022 | 163.63 | 164.44 | 163.25 | 163.95 | 4,666,987 | +0.32(+0.20%) |
Jul 22, 2022 | 163.13 | 163.98 | 162.62 | 163.63 | 4,477,929 | +0.77(+0.47%) |
Jul 21, 2022 | 161.66 | 162.94 | 161.40 | 162.86 | 6,026,153 | +0.57(+0.35%) |
Jul 20, 2022 | 163.71 | 164.04 | 161.39 | 162.29 | 7,841,627 | -0.93(-0.57%) |
Jul 19, 2022 | 167.63 | 168.03 | 161.50 | 163.22 | 13,943,212 | -2.41(-1.46%) |
Jul 18, 2022 | 168.97 | 169.40 | 165.33 | 165.63 | 7,996,044 | -3.80(-2.24%) |
Jul 15, 2022 | 168.94 | 169.70 | 167.84 | 169.44 | 5,986,434 | +2.42(+1.45%) |
Jul 14, 2022 | 164.02 | 167.33 | 163.80 | 167.01 | 5,637,721 | +0.23(+0.14%) |
Jul 13, 2022 | 167.00 | 167.63 | 165.89 | 166.79 | 5,565,192 | -0.39(-0.23%) |
Jul 12, 2022 | 169.20 | 169.65 | 166.55 | 167.18 | 4,953,178 | -2.38(-1.40%) |
Jul 11, 2022 | 168.93 | 170.19 | 168.76 | 169.55 | 3,834,475 | +0.07(+0.04%) |
Jul 08, 2022 | 169.53 | 171.11 | 169.00 | 169.49 | 4,027,030 | -0.21(-0.12%) |
Jul 07, 2022 | 169.09 | 170.28 | 168.75 | 169.69 | 6,038,392 | +0.19(+0.11%) |
Jul 06, 2022 | 169.29 | 170.59 | 168.66 | 169.50 | 5,612,396 | +0.15(+0.09%) |
Jul 05, 2022 | 170.01 | 170.29 | 166.00 | 169.35 | 5,977,031 | -1.31(-0.77%) |