Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 154.10 | 154.44 | 150.89 | 150.91 | 3,022,266 | -3.53(-2.29%) |
Sep 29, 2022 | 155.37 | 155.74 | 152.97 | 154.44 | 2,670,481 | -1.68(-1.08%) |
Sep 28, 2022 | 154.40 | 157.11 | 153.58 | 156.12 | 3,166,159 | +2.20(+1.43%) |
Sep 27, 2022 | 152.78 | 155.15 | 151.80 | 153.92 | 3,614,558 | +2.82(+1.87%) |
Sep 26, 2022 | 152.59 | 153.16 | 149.57 | 151.10 | 4,456,764 | -2.41(-1.57%) |
Sep 23, 2022 | 154.03 | 154.76 | 151.24 | 153.51 | 4,552,498 | -3.30(-2.10%) |
Sep 22, 2022 | 160.52 | 160.54 | 156.68 | 156.81 | 5,605,012 | -5.58(-3.43%) |
Sep 21, 2022 | 165.42 | 167.76 | 162.33 | 162.39 | 3,384,551 | -1.73(-1.05%) |
Sep 20, 2022 | 166.62 | 166.96 | 163.15 | 164.12 | 3,026,613 | -4.06(-2.42%) |
Sep 19, 2022 | 164.71 | 168.53 | 164.09 | 168.18 | 3,228,603 | +3.10(+1.88%) |
Sep 16, 2022 | 165.97 | 166.97 | 161.80 | 165.08 | 13,447,134 | -7.75(-4.48%) |
Sep 15, 2022 | 178.18 | 178.59 | 172.43 | 172.82 | 4,319,970 | -5.57(-3.12%) |
Sep 14, 2022 | 180.15 | 180.63 | 177.12 | 178.39 | 2,792,090 | -1.64(-0.91%) |
Sep 13, 2022 | 183.25 | 184.67 | 179.49 | 180.03 | 2,550,566 | -6.97(-3.73%) |
Sep 12, 2022 | 186.41 | 187.73 | 186.36 | 186.99 | 2,550,458 | +1.38(+0.74%) |
Sep 09, 2022 | 184.56 | 186.28 | 184.16 | 185.61 | 1,871,209 | +2.39(+1.31%) |
Sep 08, 2022 | 182.39 | 183.61 | 180.84 | 183.22 | 2,318,926 | -0.15(-0.08%) |
Sep 07, 2022 | 182.07 | 184.13 | 180.22 | 183.37 | 3,106,832 | +0.31(+0.17%) |
Sep 06, 2022 | 181.97 | 183.28 | 178.72 | 183.06 | 4,025,565 | -0.08(-0.05%) |
Sep 02, 2022 | 186.29 | 186.81 | 181.55 | 183.15 | 2,853,402 | -0.52(-0.29%) |
Sep 01, 2022 | 181.59 | 184.12 | 180.40 | 183.67 | 2,508,548 | +1.96(+1.08%) |
Aug 31, 2022 | 182.37 | 183.27 | 181.25 | 181.71 | 2,812,764 | -0.50(-0.28%) |
Aug 30, 2022 | 184.66 | 185.35 | 181.81 | 182.21 | 2,395,699 | -2.07(-1.13%) |
Aug 29, 2022 | 185.23 | 186.40 | 184.21 | 184.28 | 2,063,463 | -1.55(-0.83%) |
Aug 26, 2022 | 191.39 | 192.16 | 185.78 | 185.84 | 2,359,360 | -5.67(-2.96%) |
Aug 25, 2022 | 190.27 | 191.54 | 189.18 | 191.51 | 2,124,292 | +1.83(+0.97%) |
Aug 24, 2022 | 190.48 | 191.59 | 189.51 | 189.68 | 2,166,631 | -2.08(-1.09%) |
Aug 23, 2022 | 192.99 | 193.98 | 190.98 | 191.76 | 2,235,094 | -1.06(-0.55%) |
Aug 22, 2022 | 191.97 | 193.97 | 191.66 | 192.81 | 3,846,726 | -1.90(-0.97%) |
Aug 19, 2022 | 195.16 | 195.61 | 193.13 | 194.71 | 2,894,855 | +0.36(+0.18%) |
Aug 18, 2022 | 190.94 | 194.51 | 190.58 | 194.35 | 2,048,752 | +2.87(+1.50%) |
Aug 17, 2022 | 189.16 | 192.55 | 189.03 | 191.49 | 1,891,777 | -1.28(-0.66%) |
Aug 16, 2022 | 190.81 | 194.03 | 190.37 | 192.77 | 2,457,835 | +0.44(+0.23%) |
Aug 15, 2022 | 190.42 | 192.54 | 189.91 | 192.33 | 1,732,267 | +0.93(+0.48%) |
Aug 12, 2022 | 189.21 | 191.50 | 188.36 | 191.40 | 2,016,115 | +1.85(+0.98%) |
Aug 11, 2022 | 188.56 | 190.92 | 187.07 | 189.55 | 2,944,796 | +1.91(+1.02%) |
Aug 10, 2022 | 185.23 | 187.92 | 184.53 | 187.64 | 3,010,167 | +5.30(+2.91%) |
Aug 09, 2022 | 182.17 | 183.16 | 181.01 | 182.34 | 2,181,092 | +0.52(+0.29%) |
Aug 08, 2022 | 183.46 | 184.56 | 181.38 | 181.82 | 2,267,699 | -0.62(-0.34%) |
Aug 05, 2022 | 179.37 | 182.58 | 179.37 | 182.44 | 1,926,194 | +2.08(+1.15%) |
Aug 04, 2022 | 178.68 | 180.48 | 177.66 | 180.37 | 1,755,086 | +1.02(+0.57%) |
Aug 03, 2022 | 180.52 | 181.12 | 178.73 | 179.34 | 2,067,124 | -0.10(-0.06%) |
Aug 02, 2022 | 180.37 | 180.78 | 177.97 | 179.45 | 2,238,001 | -1.68(-0.93%) |
Aug 01, 2022 | 179.03 | 181.57 | 178.88 | 181.12 | 2,249,850 | +0.42(+0.23%) |
Jul 29, 2022 | 174.83 | 181.49 | 174.30 | 180.71 | 4,421,133 | +6.17(+3.53%) |
Jul 28, 2022 | 171.22 | 175.31 | 170.43 | 174.54 | 2,644,928 | +4.02(+2.36%) |
Jul 27, 2022 | 169.58 | 171.57 | 166.96 | 170.52 | 2,956,590 | +2.20(+1.31%) |
Jul 26, 2022 | 166.21 | 170.46 | 165.66 | 168.32 | 5,349,447 | -5.92(-3.40%) |
Jul 25, 2022 | 175.21 | 176.11 | 173.35 | 174.24 | 3,035,615 | -0.06(-0.04%) |
Jul 22, 2022 | 174.91 | 175.52 | 172.15 | 174.30 | 2,432,439 | +0.90(+0.52%) |
Jul 21, 2022 | 173.35 | 174.45 | 172.31 | 173.40 | 2,502,291 | +0.15(+0.09%) |
Jul 20, 2022 | 172.33 | 173.86 | 170.86 | 173.25 | 1,892,569 | +0.96(+0.56%) |
Jul 19, 2022 | 168.06 | 172.41 | 168.05 | 172.29 | 2,923,545 | +5.31(+3.18%) |
Jul 18, 2022 | 169.06 | 170.51 | 166.65 | 166.98 | 2,469,011 | -2.33(-1.37%) |
Jul 15, 2022 | 167.43 | 169.51 | 167.43 | 169.30 | 5,407,638 | +4.00(+2.42%) |
Jul 14, 2022 | 164.06 | 165.49 | 162.39 | 165.31 | 2,682,170 | +0.33(+0.20%) |
Jul 13, 2022 | 165.45 | 167.83 | 163.41 | 164.97 | 2,604,013 | -1.34(-0.81%) |
Jul 12, 2022 | 168.32 | 169.21 | 165.10 | 166.32 | 4,537,642 | -4.89(-2.85%) |
Jul 11, 2022 | 170.35 | 173.22 | 170.35 | 171.20 | 2,454,551 | -0.70(-0.41%) |
Jul 08, 2022 | 172.20 | 172.74 | 169.77 | 171.91 | 2,090,471 | -0.73(-0.42%) |
Jul 07, 2022 | 172.40 | 173.40 | 169.71 | 172.64 | 3,194,219 | +0.95(+0.55%) |
Jul 06, 2022 | 171.33 | 172.42 | 169.41 | 171.69 | 2,162,373 | +0.50(+0.29%) |
Jul 05, 2022 | 169.03 | 171.51 | 168.51 | 171.19 | 2,667,218 | -0.33(-0.19%) |