Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 143.67 | 144.27 | 137.90 | 140.63 | 4,567,026 | -3.22(-2.24%) |
Sep 29, 2022 | 146.14 | 146.66 | 143.01 | 143.86 | 3,345,111 | -3.87(-2.62%) |
Sep 28, 2022 | 141.72 | 148.75 | 141.50 | 147.72 | 4,488,057 | +7.01(+4.98%) |
Sep 27, 2022 | 142.60 | 144.30 | 139.18 | 140.71 | 3,103,472 | -0.23(-0.16%) |
Sep 26, 2022 | 143.64 | 144.54 | 139.67 | 140.94 | 4,186,071 | -3.70(-2.56%) |
Sep 23, 2022 | 144.01 | 144.79 | 141.88 | 144.63 | 4,006,055 | -0.33(-0.23%) |
Sep 22, 2022 | 149.97 | 150.15 | 144.66 | 144.97 | 4,204,020 | -5.75(-3.82%) |
Sep 21, 2022 | 152.58 | 155.26 | 150.72 | 150.72 | 2,963,793 | -0.95(-0.63%) |
Sep 20, 2022 | 154.76 | 155.19 | 149.95 | 151.66 | 3,184,477 | -4.48(-2.87%) |
Sep 19, 2022 | 154.48 | 156.46 | 153.56 | 156.15 | 2,750,884 | +0.63(+0.41%) |
Sep 16, 2022 | 154.22 | 156.98 | 153.26 | 155.51 | 5,110,868 | -0.87(-0.56%) |
Sep 15, 2022 | 156.80 | 160.16 | 156.09 | 156.38 | 3,067,871 | +0.67(+0.43%) |
Sep 14, 2022 | 158.05 | 159.01 | 153.85 | 155.71 | 3,842,743 | -0.81(-0.52%) |
Sep 13, 2022 | 160.11 | 161.71 | 156.00 | 156.52 | 3,807,882 | -7.17(-4.38%) |
Sep 12, 2022 | 164.87 | 165.83 | 163.02 | 163.69 | 3,233,330 | +0.19(+0.12%) |
Sep 09, 2022 | 161.71 | 164.37 | 161.51 | 163.50 | 3,590,033 | +1.65(+1.02%) |
Sep 08, 2022 | 159.19 | 162.14 | 158.86 | 161.85 | 2,990,413 | +1.04(+0.65%) |
Sep 07, 2022 | 153.68 | 161.68 | 153.26 | 160.81 | 5,527,956 | +6.79(+4.41%) |
Sep 06, 2022 | 154.89 | 155.16 | 150.02 | 154.02 | 4,811,761 | -0.96(-0.62%) |
Sep 02, 2022 | 155.83 | 156.62 | 153.75 | 154.98 | 3,784,467 | -0.23(-0.15%) |
Sep 01, 2022 | 149.98 | 155.26 | 148.86 | 155.20 | 4,267,928 | +4.24(+2.81%) |
Aug 31, 2022 | 151.82 | 151.88 | 149.01 | 150.97 | 5,205,623 | -0.41(-0.27%) |
Aug 30, 2022 | 149.42 | 151.67 | 147.99 | 151.38 | 3,450,236 | +1.97(+1.32%) |
Aug 29, 2022 | 149.94 | 151.07 | 148.91 | 149.41 | 2,758,800 | -1.82(-1.20%) |
Aug 26, 2022 | 158.19 | 158.29 | 151.21 | 151.23 | 3,831,620 | -6.48(-4.11%) |
Aug 25, 2022 | 153.12 | 157.75 | 152.15 | 157.71 | 3,261,518 | +4.12(+2.68%) |
Aug 24, 2022 | 152.59 | 154.92 | 150.38 | 153.59 | 3,618,311 | +1.09(+0.72%) |
Aug 23, 2022 | 152.47 | 153.30 | 150.79 | 152.50 | 4,031,213 | +0.01(+0.01%) |
Aug 22, 2022 | 155.42 | 156.28 | 151.93 | 152.49 | 4,917,007 | -4.78(-3.04%) |
Aug 19, 2022 | 161.78 | 161.87 | 157.04 | 157.28 | 5,327,276 | -5.66(-3.47%) |
Aug 18, 2022 | 163.81 | 164.90 | 161.55 | 162.93 | 4,503,931 | -2.16(-1.31%) |
Aug 17, 2022 | 163.98 | 167.57 | 160.84 | 165.09 | 14,233,367 | -4.57(-2.69%) |
Aug 16, 2022 | 166.76 | 173.14 | 165.30 | 169.66 | 9,589,517 | +7.42(+4.57%) |
Aug 15, 2022 | 160.78 | 162.96 | 159.25 | 162.24 | 4,045,480 | +0.85(+0.53%) |
Aug 12, 2022 | 160.07 | 161.40 | 159.11 | 161.38 | 2,519,340 | +2.69(+1.70%) |
Aug 11, 2022 | 160.07 | 161.87 | 158.02 | 158.69 | 4,572,797 | -0.06(-0.04%) |
Aug 10, 2022 | 158.17 | 161.81 | 156.96 | 158.76 | 4,850,850 | +4.26(+2.76%) |
Aug 09, 2022 | 155.11 | 155.40 | 153.37 | 154.50 | 2,787,788 | -1.73(-1.11%) |
Aug 08, 2022 | 155.94 | 159.99 | 155.72 | 156.23 | 2,999,849 | +0.79(+0.51%) |
Aug 05, 2022 | 154.43 | 156.16 | 153.82 | 155.44 | 2,356,975 | -0.40(-0.26%) |
Aug 04, 2022 | 156.85 | 157.63 | 155.07 | 155.85 | 3,374,739 | -1.27(-0.81%) |
Aug 03, 2022 | 153.81 | 158.74 | 153.81 | 157.12 | 4,357,798 | +4.16(+2.72%) |
Aug 02, 2022 | 153.94 | 155.63 | 152.79 | 152.96 | 3,321,184 | -1.94(-1.25%) |
Aug 01, 2022 | 157.79 | 158.23 | 154.71 | 154.90 | 4,844,015 | +2.03(+1.33%) |
Jul 29, 2022 | 149.71 | 153.49 | 148.33 | 152.87 | 5,902,658 | +3.71(+2.48%) |
Jul 28, 2022 | 145.12 | 149.76 | 144.72 | 149.16 | 3,327,293 | +4.51(+3.12%) |
Jul 27, 2022 | 143.16 | 145.81 | 141.10 | 144.66 | 3,857,300 | +2.61(+1.84%) |
Jul 26, 2022 | 140.10 | 142.81 | 139.88 | 142.04 | 4,936,981 | -5.32(-3.61%) |
Jul 25, 2022 | 148.21 | 148.29 | 146.54 | 147.36 | 2,475,769 | -0.23(-0.16%) |
Jul 22, 2022 | 149.10 | 150.45 | 146.56 | 147.59 | 2,971,474 | -0.86(-0.58%) |
Jul 21, 2022 | 146.41 | 148.54 | 145.02 | 148.45 | 3,318,555 | +2.02(+1.38%) |
Jul 20, 2022 | 143.91 | 146.54 | 142.42 | 146.43 | 3,471,033 | +2.94(+2.05%) |
Jul 19, 2022 | 141.61 | 143.66 | 140.13 | 143.50 | 3,371,615 | +3.74(+2.68%) |
Jul 18, 2022 | 139.00 | 142.95 | 138.27 | 139.75 | 4,662,535 | +2.52(+1.83%) |
Jul 15, 2022 | 138.41 | 139.12 | 136.47 | 137.24 | 4,094,889 | +0.36(+0.26%) |
Jul 14, 2022 | 134.31 | 137.12 | 133.73 | 136.88 | 3,180,444 | +0.79(+0.58%) |
Jul 13, 2022 | 133.48 | 137.85 | 133.08 | 136.09 | 2,959,354 | +0.82(+0.61%) |
Jul 12, 2022 | 137.23 | 140.03 | 134.36 | 135.26 | 3,347,661 | -1.71(-1.25%) |
Jul 11, 2022 | 138.47 | 139.14 | 136.41 | 136.97 | 2,191,962 | -1.50(-1.08%) |
Jul 08, 2022 | 140.25 | 140.38 | 137.97 | 138.47 | 2,724,267 | -1.84(-1.31%) |
Jul 07, 2022 | 136.40 | 140.47 | 135.90 | 140.31 | 4,231,413 | +4.82(+3.56%) |
Jul 06, 2022 | 136.10 | 136.68 | 133.83 | 135.50 | 3,022,744 | -0.84(-0.62%) |
Jul 05, 2022 | 132.31 | 136.66 | 130.34 | 136.34 | 3,972,096 | +3.12(+2.34%) |