Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 157.94 | 158.65 | 156.33 | 156.37 | 9,387,029 | -1.12(-0.71%) |
Sep 29, 2022 | 159.36 | 160.02 | 156.88 | 157.49 | 7,321,627 | -1.75(-1.10%) |
Sep 28, 2022 | 159.13 | 160.22 | 158.03 | 159.24 | 9,048,169 | +1.36(+0.86%) |
Sep 27, 2022 | 159.24 | 160.50 | 157.37 | 157.88 | 9,081,808 | -0.73(-0.46%) |
Sep 26, 2022 | 158.71 | 159.70 | 157.35 | 158.61 | 9,125,570 | -0.98(-0.61%) |
Sep 23, 2022 | 158.65 | 160.31 | 157.61 | 159.59 | 10,027,652 | +0.52(+0.33%) |
Sep 22, 2022 | 156.17 | 160.01 | 155.86 | 159.07 | 7,731,842 | +2.78(+1.78%) |
Sep 21, 2022 | 157.96 | 159.66 | 156.25 | 156.29 | 8,431,333 | -1.62(-1.02%) |
Sep 20, 2022 | 158.15 | 158.80 | 157.29 | 157.91 | 7,539,982 | -1.25(-0.79%) |
Sep 19, 2022 | 159.18 | 159.31 | 157.06 | 159.16 | 7,710,563 | -1.26(-0.79%) |
Sep 16, 2022 | 158.25 | 160.46 | 157.84 | 160.43 | 21,104,644 | +2.41(+1.53%) |
Sep 15, 2022 | 157.41 | 158.96 | 157.08 | 158.02 | 7,494,653 | +0.40(+0.26%) |
Sep 14, 2022 | 155.43 | 158.28 | 155.43 | 157.61 | 10,022,786 | +3.19(+2.06%) |
Sep 13, 2022 | 156.57 | 157.40 | 153.93 | 154.43 | 7,026,648 | -4.12(-2.60%) |
Sep 12, 2022 | 159.00 | 159.44 | 158.15 | 158.55 | 6,659,566 | -0.07(-0.04%) |
Sep 09, 2022 | 157.93 | 159.09 | 157.35 | 158.62 | 6,007,807 | +0.31(+0.19%) |
Sep 08, 2022 | 156.87 | 158.34 | 156.10 | 158.31 | 6,099,104 | +1.26(+0.80%) |
Sep 07, 2022 | 155.94 | 157.38 | 155.22 | 157.05 | 4,802,225 | +0.85(+0.55%) |
Sep 06, 2022 | 156.93 | 159.10 | 155.85 | 156.20 | 7,724,942 | +0.42(+0.27%) |
Sep 02, 2022 | 158.76 | 159.09 | 155.08 | 155.78 | 6,092,196 | -2.49(-1.57%) |
Sep 01, 2022 | 154.58 | 158.42 | 154.57 | 158.26 | 7,845,247 | +3.83(+2.48%) |
Aug 31, 2022 | 156.25 | 156.55 | 154.37 | 154.44 | 9,131,789 | -1.04(-0.67%) |
Aug 30, 2022 | 156.31 | 156.54 | 155.10 | 155.48 | 7,284,489 | -0.55(-0.35%) |
Aug 29, 2022 | 156.47 | 156.83 | 155.09 | 156.03 | 5,497,583 | -1.22(-0.77%) |
Aug 26, 2022 | 160.29 | 160.33 | 157.17 | 157.24 | 5,920,640 | -2.74(-1.71%) |
Aug 25, 2022 | 158.85 | 160.06 | 157.65 | 159.98 | 5,932,557 | +1.48(+0.94%) |
Aug 24, 2022 | 159.43 | 159.46 | 158.01 | 158.50 | 5,938,215 | -0.53(-0.33%) |
Aug 23, 2022 | 159.85 | 160.59 | 158.71 | 159.02 | 5,815,766 | -1.40(-0.87%) |
Aug 22, 2022 | 161.67 | 161.69 | 160.02 | 160.42 | 5,706,752 | -0.56(-0.35%) |
Aug 19, 2022 | 158.88 | 161.75 | 158.79 | 160.98 | 8,549,013 | +2.41(+1.52%) |
Aug 18, 2022 | 159.43 | 160.02 | 157.77 | 158.57 | 8,758,741 | -0.77(-0.48%) |
Aug 17, 2022 | 158.23 | 160.27 | 158.23 | 159.34 | 7,909,277 | +0.01(+0.01%) |
Aug 16, 2022 | 157.70 | 159.98 | 157.46 | 159.33 | 7,838,983 | +1.41(+0.89%) |
Aug 15, 2022 | 157.84 | 158.55 | 157.00 | 157.92 | 10,592,542 | +0.75(+0.48%) |
Aug 12, 2022 | 159.30 | 159.68 | 157.03 | 157.17 | 15,802,892 | -1.75(-1.10%) |
Aug 11, 2022 | 160.23 | 161.59 | 158.77 | 158.92 | 9,810,457 | -3.36(-2.07%) |
Aug 10, 2022 | 162.61 | 162.82 | 161.19 | 162.28 | 5,887,943 | +0.47(+0.29%) |
Aug 09, 2022 | 162.15 | 162.70 | 161.38 | 161.81 | 5,817,863 | -0.02(-0.01%) |
Aug 08, 2022 | 162.88 | 163.05 | 161.10 | 161.83 | 4,869,986 | -0.86(-0.53%) |
Aug 05, 2022 | 162.88 | 163.09 | 161.44 | 162.69 | 5,506,340 | -0.65(-0.40%) |
Aug 04, 2022 | 166.21 | 166.48 | 163.16 | 163.34 | 5,951,569 | -2.66(-1.60%) |
Aug 03, 2022 | 164.06 | 166.64 | 163.32 | 166.00 | 5,268,353 | +1.59(+0.97%) |
Aug 02, 2022 | 166.40 | 166.86 | 164.24 | 164.42 | 6,093,533 | -0.94(-0.57%) |
Aug 01, 2022 | 165.60 | 166.54 | 165.01 | 165.36 | 5,743,847 | -0.58(-0.35%) |
Jul 29, 2022 | 165.24 | 166.25 | 164.41 | 165.94 | 6,787,661 | +0.30(+0.18%) |
Jul 28, 2022 | 164.87 | 167.43 | 163.01 | 165.63 | 5,797,465 | +0.95(+0.58%) |
Jul 27, 2022 | 164.14 | 165.54 | 162.71 | 164.68 | 4,897,202 | -0.46(-0.28%) |
Jul 26, 2022 | 164.07 | 166.38 | 164.01 | 165.14 | 4,759,433 | +1.16(+0.71%) |
Jul 25, 2022 | 163.66 | 164.47 | 163.28 | 163.98 | 4,666,249 | +0.32(+0.20%) |
Jul 22, 2022 | 163.16 | 164.01 | 162.65 | 163.66 | 4,477,222 | +0.77(+0.47%) |
Jul 21, 2022 | 161.69 | 162.96 | 161.42 | 162.88 | 6,025,201 | +0.57(+0.35%) |
Jul 20, 2022 | 163.73 | 164.06 | 161.41 | 162.31 | 7,840,389 | -0.93(-0.57%) |
Jul 19, 2022 | 167.66 | 168.06 | 161.53 | 163.25 | 13,941,009 | -2.41(-1.46%) |
Jul 18, 2022 | 169.00 | 169.43 | 165.36 | 165.66 | 7,994,780 | -3.80(-2.24%) |
Jul 15, 2022 | 168.97 | 169.73 | 167.87 | 169.47 | 5,985,488 | +2.43(+1.45%) |
Jul 14, 2022 | 164.04 | 167.35 | 163.82 | 167.04 | 5,636,830 | +0.23(+0.14%) |
Jul 13, 2022 | 167.02 | 167.66 | 165.92 | 166.81 | 5,564,313 | -0.39(-0.23%) |
Jul 12, 2022 | 169.23 | 169.67 | 166.58 | 167.20 | 4,952,396 | -2.38(-1.40%) |
Jul 11, 2022 | 168.96 | 170.22 | 168.79 | 169.58 | 3,833,869 | +0.07(+0.04%) |
Jul 08, 2022 | 169.56 | 171.14 | 169.03 | 169.51 | 4,026,393 | -0.21(-0.12%) |
Jul 07, 2022 | 169.11 | 170.31 | 168.78 | 169.72 | 6,037,438 | +0.19(+0.11%) |
Jul 06, 2022 | 169.31 | 170.62 | 168.69 | 169.53 | 5,611,509 | +0.15(+0.09%) |
Jul 05, 2022 | 170.03 | 170.32 | 166.02 | 169.38 | 5,976,087 | -1.31(-0.77%) |