Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.19 | 165.84 | 161.29 | 161.34 | 41,544,796 | -1.18(-0.73%) |
Sep 29, 2022 | 164.14 | 164.29 | 160.25 | 162.53 | 32,276,480 | -3.73(-2.24%) |
Sep 28, 2022 | 162.17 | 167.28 | 161.49 | 166.25 | 36,400,880 | +5.10(+3.16%) |
Sep 27, 2022 | 162.70 | 164.00 | 159.74 | 161.16 | 43,287,696 | +0.55(+0.34%) |
Sep 26, 2022 | 161.88 | 165.31 | 160.03 | 160.61 | 31,235,282 | -2.23(-1.37%) |
Sep 23, 2022 | 164.48 | 164.67 | 160.59 | 162.84 | 41,444,408 | -3.97(-2.38%) |
Sep 22, 2022 | 170.32 | 170.89 | 166.18 | 166.81 | 34,370,100 | -3.84(-2.25%) |
Sep 21, 2022 | 174.58 | 176.26 | 170.65 | 170.66 | 30,131,692 | -2.65(-1.53%) |
Sep 20, 2022 | 173.99 | 174.16 | 171.99 | 173.30 | 22,829,362 | -2.39(-1.36%) |
Sep 19, 2022 | 172.28 | 175.92 | 172.23 | 175.70 | 26,180,436 | +1.49(+0.85%) |
Sep 16, 2022 | 174.30 | 174.88 | 172.18 | 174.21 | 42,640,452 | -2.57(-1.45%) |
Sep 15, 2022 | 177.06 | 179.75 | 176.03 | 176.78 | 26,036,416 | -1.29(-0.73%) |
Sep 14, 2022 | 177.69 | 178.42 | 175.75 | 178.07 | 25,954,748 | +0.69(+0.39%) |
Sep 13, 2022 | 179.92 | 180.94 | 176.68 | 177.38 | 35,219,252 | -7.22(-3.91%) |
Sep 12, 2022 | 183.56 | 184.79 | 182.95 | 184.60 | 23,752,700 | +2.21(+1.21%) |
Sep 09, 2022 | 180.39 | 182.62 | 180.15 | 182.39 | 23,846,020 | +3.59(+2.01%) |
Sep 08, 2022 | 175.86 | 178.88 | 174.82 | 178.80 | 25,950,254 | +1.48(+0.83%) |
Sep 07, 2022 | 173.21 | 177.59 | 173.18 | 177.32 | 26,158,992 | +3.78(+2.18%) |
Sep 06, 2022 | 175.88 | 176.24 | 172.76 | 173.54 | 24,466,184 | -1.73(-0.99%) |
Sep 02, 2022 | 178.69 | 179.03 | 174.35 | 175.28 | 28,325,396 | -1.37(-0.78%) |
Sep 01, 2022 | 176.92 | 177.03 | 174.12 | 176.65 | 31,550,120 | -1.95(-1.09%) |
Aug 31, 2022 | 180.00 | 180.78 | 178.29 | 178.60 | 22,999,776 | -1.09(-0.61%) |
Aug 30, 2022 | 182.80 | 182.99 | 178.63 | 179.69 | 23,155,292 | -2.55(-1.40%) |
Aug 29, 2022 | 181.95 | 183.94 | 181.54 | 182.24 | 20,272,326 | -1.69(-0.92%) |
Aug 26, 2022 | 190.12 | 190.22 | 183.62 | 183.93 | 24,841,222 | -6.25(-3.29%) |
Aug 25, 2022 | 188.21 | 190.23 | 187.82 | 190.18 | 15,177,880 | +2.91(+1.55%) |
Aug 24, 2022 | 185.69 | 188.13 | 185.08 | 187.27 | 16,474,390 | +1.42(+0.76%) |
Aug 23, 2022 | 185.84 | 187.78 | 185.30 | 185.85 | 20,681,478 | +0.30(+0.16%) |
Aug 22, 2022 | 186.86 | 187.21 | 184.93 | 185.55 | 23,740,946 | -3.90(-2.06%) |
Aug 19, 2022 | 191.57 | 191.84 | 188.88 | 189.45 | 28,169,260 | -4.16(-2.15%) |
Aug 18, 2022 | 192.59 | 193.93 | 191.64 | 193.60 | 19,111,472 | +1.27(+0.66%) |
Aug 17, 2022 | 193.41 | 194.00 | 191.13 | 192.33 | 23,015,726 | -3.29(-1.68%) |
Aug 16, 2022 | 195.14 | 196.59 | 193.71 | 195.62 | 19,313,272 | -0.08(-0.04%) |
Aug 15, 2022 | 193.48 | 195.78 | 192.92 | 195.70 | 17,874,154 | +0.69(+0.35%) |
Aug 12, 2022 | 192.08 | 195.07 | 191.33 | 195.01 | 22,605,660 | +3.90(+2.04%) |
Aug 11, 2022 | 192.15 | 194.20 | 190.80 | 191.10 | 24,415,884 | +0.71(+0.37%) |
Aug 10, 2022 | 188.46 | 190.71 | 187.95 | 190.39 | 21,345,944 | +5.28(+2.86%) |
Aug 09, 2022 | 186.91 | 187.03 | 184.10 | 185.11 | 18,728,440 | -2.56(-1.36%) |
Aug 08, 2022 | 187.01 | 189.42 | 186.76 | 187.67 | 22,935,026 | +1.97(+1.06%) |
Aug 05, 2022 | 182.46 | 185.92 | 182.17 | 185.70 | 19,049,384 | +1.41(+0.77%) |
Aug 04, 2022 | 184.77 | 184.96 | 183.41 | 184.29 | 15,244,931 | -0.39(-0.21%) |
Aug 03, 2022 | 183.27 | 185.07 | 182.63 | 184.68 | 19,704,124 | +2.68(+1.47%) |
Aug 02, 2022 | 181.49 | 183.97 | 180.52 | 182.00 | 18,112,386 | -0.18(-0.10%) |
Aug 01, 2022 | 180.82 | 183.29 | 179.30 | 182.18 | 24,532,094 | -0.07(-0.04%) |
Jul 29, 2022 | 181.07 | 182.71 | 180.09 | 182.25 | 22,358,122 | +1.28(+0.71%) |
Jul 28, 2022 | 179.40 | 181.17 | 176.90 | 180.96 | 23,961,552 | +2.45(+1.37%) |
Jul 27, 2022 | 175.66 | 179.33 | 175.19 | 178.51 | 22,268,938 | +3.97(+2.28%) |
Jul 26, 2022 | 174.98 | 175.40 | 173.77 | 174.54 | 19,886,048 | -1.08(-0.61%) |
Jul 25, 2022 | 175.24 | 176.09 | 173.66 | 175.62 | 19,766,018 | +0.91(+0.52%) |
Jul 22, 2022 | 177.99 | 178.35 | 173.29 | 174.71 | 25,805,950 | -2.83(-1.60%) |
Jul 21, 2022 | 175.63 | 177.62 | 174.07 | 177.54 | 22,263,202 | +0.91(+0.51%) |
Jul 20, 2022 | 173.88 | 176.95 | 173.63 | 176.64 | 26,879,512 | +2.72(+1.57%) |
Jul 19, 2022 | 170.08 | 174.11 | 169.99 | 173.91 | 24,840,610 | +5.93(+3.53%) |
Jul 18, 2022 | 170.45 | 171.58 | 167.46 | 167.99 | 23,634,470 | -0.48(-0.28%) |
Jul 15, 2022 | 166.96 | 168.71 | 164.79 | 168.47 | 35,895,108 | +3.44(+2.08%) |
Jul 14, 2022 | 164.17 | 165.46 | 162.56 | 165.03 | 25,812,702 | -1.71(-1.03%) |
Jul 13, 2022 | 164.63 | 167.67 | 164.28 | 166.74 | 26,279,368 | -0.15(-0.09%) |
Jul 12, 2022 | 166.96 | 168.73 | 166.00 | 166.89 | 24,471,622 | -0.57(-0.34%) |
Jul 11, 2022 | 169.60 | 170.29 | 167.01 | 167.46 | 22,616,218 | -3.44(-2.01%) |
Jul 08, 2022 | 170.39 | 172.26 | 169.01 | 170.90 | 21,111,924 | -0.02(-0.01%) |
Jul 07, 2022 | 168.24 | 171.28 | 168.23 | 170.92 | 25,624,114 | +3.95(+2.37%) |
Jul 06, 2022 | 167.84 | 169.07 | 165.21 | 166.97 | 26,398,162 | -1.25(-0.74%) |
Jul 05, 2022 | 164.17 | 168.28 | 162.28 | 168.21 | 25,802,138 | +1.38(+0.83%) |