Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.95 | 164.00 | 159.62 | 159.95 | 3,977,532 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,804 | -3.60(-2.16%) |
Sep 28, 2022 | 164.63 | 167.41 | 163.26 | 166.52 | 3,212,971 | +3.60(+2.21%) |
Sep 27, 2022 | 163.68 | 165.21 | 161.30 | 162.92 | 2,810,620 | +0.00(+0.00%) |
Sep 26, 2022 | 164.32 | 165.08 | 161.76 | 162.92 | 3,417,961 | -1.25(-0.76%) |
Sep 23, 2022 | 165.51 | 166.97 | 162.78 | 164.17 | 3,343,009 | -1.79(-1.08%) |
Sep 22, 2022 | 166.24 | 167.40 | 164.79 | 165.97 | 2,327,778 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.08 | 166.96 | 166.97 | 2,615,463 | -2.60(-1.53%) |
Sep 20, 2022 | 169.59 | 170.08 | 167.71 | 169.57 | 2,587,697 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,282 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.26 | 169.89 | 6,699,628 | +0.47(+0.28%) |
Sep 15, 2022 | 171.61 | 172.42 | 168.79 | 169.42 | 3,603,322 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.70 | 172.40 | 5,166,940 | -4.80(-2.71%) |
Sep 13, 2022 | 180.58 | 182.05 | 176.86 | 177.20 | 5,071,010 | -6.75(-3.67%) |
Sep 12, 2022 | 185.08 | 185.53 | 183.33 | 183.96 | 2,888,181 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.94 | 180.87 | 183.63 | 3,037,648 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.68 | 179.92 | 3,660,446 | -1.22(-0.67%) |
Sep 07, 2022 | 178.08 | 181.78 | 178.02 | 181.14 | 2,447,181 | +3.34(+1.88%) |
Sep 06, 2022 | 179.24 | 180.51 | 176.61 | 177.79 | 2,660,774 | -1.24(-0.69%) |
Sep 02, 2022 | 184.97 | 185.30 | 178.40 | 179.03 | 2,869,098 | -3.68(-2.01%) |
Sep 01, 2022 | 181.20 | 183.10 | 180.61 | 182.71 | 2,341,038 | +1.32(+0.73%) |
Aug 31, 2022 | 184.47 | 184.56 | 181.06 | 181.39 | 2,744,811 | -1.29(-0.71%) |
Aug 30, 2022 | 183.89 | 184.92 | 181.33 | 182.68 | 2,321,710 | -1.65(-0.89%) |
Aug 29, 2022 | 184.67 | 185.75 | 183.16 | 184.33 | 2,187,721 | -0.61(-0.33%) |
Aug 26, 2022 | 190.86 | 192.02 | 184.83 | 184.94 | 2,961,662 | -7.06(-3.68%) |
Aug 25, 2022 | 190.84 | 192.07 | 189.59 | 192.00 | 1,703,099 | +2.53(+1.33%) |
Aug 24, 2022 | 188.47 | 190.18 | 188.06 | 189.47 | 1,411,106 | +0.23(+0.12%) |
Aug 23, 2022 | 190.02 | 190.47 | 188.85 | 189.24 | 1,678,266 | -0.28(-0.15%) |
Aug 22, 2022 | 191.18 | 191.27 | 189.04 | 189.52 | 2,701,596 | -3.56(-1.85%) |
Aug 19, 2022 | 194.10 | 194.29 | 192.41 | 193.08 | 2,130,268 | -2.07(-1.06%) |
Aug 18, 2022 | 193.99 | 195.42 | 193.87 | 195.15 | 1,575,481 | +0.90(+0.46%) |
Aug 17, 2022 | 193.32 | 195.39 | 192.79 | 194.25 | 1,734,178 | -0.85(-0.44%) |
Aug 16, 2022 | 191.99 | 195.67 | 191.65 | 195.10 | 1,740,876 | +1.36(+0.70%) |
Aug 15, 2022 | 192.19 | 194.18 | 191.05 | 193.75 | 2,409,231 | +1.32(+0.69%) |
Aug 12, 2022 | 190.95 | 192.53 | 189.90 | 192.42 | 2,356,989 | +2.26(+1.19%) |
Aug 11, 2022 | 188.72 | 191.23 | 188.72 | 190.16 | 2,497,734 | +2.16(+1.15%) |
Aug 10, 2022 | 187.72 | 189.03 | 187.18 | 188.00 | 2,769,244 | +2.99(+1.62%) |
Aug 09, 2022 | 185.46 | 185.78 | 184.35 | 185.00 | 2,393,704 | +0.12(+0.06%) |
Aug 08, 2022 | 185.10 | 186.31 | 184.05 | 184.89 | 2,179,767 | +1.62(+0.88%) |
Aug 05, 2022 | 182.60 | 183.82 | 181.37 | 183.27 | 1,939,711 | -0.16(-0.09%) |
Aug 04, 2022 | 182.18 | 183.79 | 181.53 | 183.43 | 1,784,697 | +0.90(+0.49%) |
Aug 03, 2022 | 180.50 | 182.93 | 179.01 | 182.54 | 2,659,885 | +2.27(+1.26%) |
Aug 02, 2022 | 182.18 | 182.39 | 179.83 | 180.27 | 3,499,354 | -2.74(-1.50%) |
Aug 01, 2022 | 182.45 | 184.12 | 181.96 | 183.00 | 2,447,928 | -0.45(-0.24%) |
Jul 29, 2022 | 181.56 | 184.09 | 180.02 | 183.45 | 3,050,245 | +1.93(+1.06%) |
Jul 28, 2022 | 180.26 | 182.52 | 178.13 | 181.53 | 3,833,334 | +6.46(+3.69%) |
Jul 27, 2022 | 171.91 | 176.36 | 171.15 | 175.06 | 3,680,522 | +2.12(+1.22%) |
Jul 26, 2022 | 173.15 | 174.94 | 171.97 | 172.95 | 2,438,267 | +0.17(+0.10%) |
Jul 25, 2022 | 173.26 | 173.90 | 171.92 | 172.78 | 2,036,000 | -0.20(-0.12%) |
Jul 22, 2022 | 172.05 | 174.33 | 171.79 | 172.97 | 2,441,602 | +1.37(+0.80%) |
Jul 21, 2022 | 169.92 | 171.79 | 168.81 | 171.60 | 1,944,764 | +1.69(+0.99%) |
Jul 20, 2022 | 168.53 | 170.28 | 167.93 | 169.92 | 1,729,736 | +0.98(+0.58%) |
Jul 19, 2022 | 164.82 | 169.37 | 164.70 | 168.93 | 2,575,806 | +5.99(+3.67%) |
Jul 18, 2022 | 165.03 | 166.07 | 162.55 | 162.95 | 1,743,663 | -1.76(-1.07%) |
Jul 15, 2022 | 163.02 | 164.85 | 162.17 | 164.71 | 2,296,166 | +3.14(+1.94%) |
Jul 14, 2022 | 160.82 | 161.83 | 159.52 | 161.57 | 1,912,535 | -1.30(-0.80%) |
Jul 13, 2022 | 162.79 | 164.26 | 161.92 | 162.87 | 2,095,116 | -2.61(-1.58%) |
Jul 12, 2022 | 163.68 | 168.54 | 163.68 | 165.48 | 2,893,083 | +0.76(+0.46%) |
Jul 11, 2022 | 166.82 | 166.86 | 164.03 | 164.72 | 3,382,556 | -0.51(-0.31%) |
Jul 08, 2022 | 165.75 | 166.17 | 163.49 | 165.23 | 1,695,688 | -0.43(-0.26%) |
Jul 07, 2022 | 166.06 | 166.06 | 163.24 | 165.66 | 2,892,036 | +0.55(+0.33%) |
Jul 06, 2022 | 164.68 | 166.09 | 163.07 | 165.10 | 2,310,059 | +1.07(+0.65%) |
Jul 05, 2022 | 165.60 | 165.60 | 161.05 | 164.03 | 3,509,930 | -2.88(-1.72%) |