Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 151.79 | 152.12 | 148.63 | 148.65 | 3,068,222 | -3.48(-2.29%) |
Sep 29, 2022 | 153.04 | 153.40 | 150.68 | 152.12 | 2,711,088 | -1.66(-1.08%) |
Sep 28, 2022 | 152.09 | 154.76 | 151.28 | 153.78 | 3,214,303 | +2.16(+1.43%) |
Sep 27, 2022 | 150.49 | 152.83 | 149.53 | 151.62 | 3,669,520 | +2.78(+1.87%) |
Sep 26, 2022 | 150.30 | 150.86 | 147.33 | 148.84 | 4,524,533 | -2.37(-1.57%) |
Sep 23, 2022 | 151.72 | 152.44 | 148.98 | 151.21 | 4,621,722 | -3.25(-2.10%) |
Sep 22, 2022 | 158.12 | 158.13 | 154.33 | 154.46 | 5,690,240 | -5.49(-3.43%) |
Sep 21, 2022 | 162.95 | 165.25 | 159.90 | 159.96 | 3,436,015 | -1.70(-1.05%) |
Sep 20, 2022 | 164.12 | 164.46 | 160.71 | 161.66 | 3,072,635 | -4.00(-2.42%) |
Sep 19, 2022 | 162.24 | 166.00 | 161.63 | 165.66 | 3,277,696 | +3.06(+1.88%) |
Sep 16, 2022 | 163.49 | 164.47 | 159.38 | 162.61 | 13,651,608 | -7.63(-4.48%) |
Sep 15, 2022 | 175.51 | 175.91 | 169.85 | 170.23 | 4,385,658 | -5.48(-3.12%) |
Sep 14, 2022 | 177.45 | 177.93 | 174.47 | 175.72 | 2,834,546 | -1.61(-0.91%) |
Sep 13, 2022 | 180.50 | 181.90 | 176.80 | 177.33 | 2,589,349 | -6.86(-3.73%) |
Sep 12, 2022 | 183.62 | 184.92 | 183.57 | 184.19 | 2,589,240 | +1.36(+0.74%) |
Sep 09, 2022 | 181.80 | 183.49 | 181.41 | 182.83 | 1,899,662 | +2.36(+1.31%) |
Sep 08, 2022 | 179.66 | 180.86 | 178.13 | 180.48 | 2,354,187 | -0.15(-0.08%) |
Sep 07, 2022 | 179.34 | 181.37 | 177.52 | 180.62 | 3,154,074 | +0.30(+0.17%) |
Sep 06, 2022 | 179.24 | 180.54 | 176.04 | 180.32 | 4,086,777 | -0.08(-0.05%) |
Sep 02, 2022 | 183.50 | 184.01 | 178.83 | 180.40 | 2,896,790 | -0.52(-0.29%) |
Sep 01, 2022 | 178.87 | 181.36 | 177.70 | 180.92 | 2,546,693 | +1.93(+1.08%) |
Aug 31, 2022 | 179.64 | 180.52 | 178.53 | 178.99 | 2,855,534 | -0.50(-0.28%) |
Aug 30, 2022 | 181.89 | 182.57 | 179.09 | 179.48 | 2,432,128 | -2.04(-1.13%) |
Aug 29, 2022 | 182.45 | 183.60 | 181.45 | 181.53 | 2,094,840 | -1.53(-0.83%) |
Aug 26, 2022 | 188.53 | 189.28 | 183.00 | 183.05 | 2,395,236 | -5.59(-2.96%) |
Aug 25, 2022 | 187.42 | 188.68 | 186.35 | 188.64 | 2,156,594 | +1.80(+0.97%) |
Aug 24, 2022 | 187.63 | 188.72 | 186.67 | 186.83 | 2,199,576 | -2.05(-1.09%) |
Aug 23, 2022 | 190.10 | 191.08 | 188.12 | 188.89 | 2,269,080 | -1.04(-0.55%) |
Aug 22, 2022 | 189.10 | 191.06 | 188.79 | 189.93 | 3,905,219 | -1.87(-0.97%) |
Aug 19, 2022 | 192.24 | 192.68 | 190.24 | 191.79 | 2,938,874 | +0.35(+0.18%) |
Aug 18, 2022 | 188.08 | 191.60 | 187.73 | 191.44 | 2,079,905 | +2.82(+1.50%) |
Aug 17, 2022 | 186.33 | 189.67 | 186.20 | 188.62 | 1,920,543 | -1.26(-0.66%) |
Aug 16, 2022 | 187.96 | 191.12 | 187.51 | 189.88 | 2,495,208 | +0.43(+0.23%) |
Aug 15, 2022 | 187.57 | 189.66 | 187.06 | 189.45 | 1,758,607 | +0.91(+0.48%) |
Aug 12, 2022 | 186.37 | 188.63 | 185.54 | 188.54 | 2,046,771 | +1.82(+0.98%) |
Aug 11, 2022 | 185.74 | 188.06 | 184.27 | 186.72 | 2,989,574 | +1.88(+1.02%) |
Aug 10, 2022 | 182.46 | 185.10 | 181.76 | 184.83 | 3,055,939 | +5.22(+2.91%) |
Aug 09, 2022 | 179.44 | 180.41 | 178.30 | 179.61 | 2,214,257 | +0.51(+0.29%) |
Aug 08, 2022 | 180.71 | 181.79 | 178.66 | 179.10 | 2,302,181 | -0.61(-0.34%) |
Aug 05, 2022 | 176.69 | 179.85 | 176.69 | 179.71 | 1,955,483 | +2.05(+1.15%) |
Aug 04, 2022 | 176.00 | 177.77 | 175.00 | 177.66 | 1,781,773 | +1.00(+0.57%) |
Aug 03, 2022 | 177.82 | 178.41 | 176.06 | 176.66 | 2,098,557 | -0.10(-0.06%) |
Aug 02, 2022 | 177.66 | 178.07 | 175.31 | 176.76 | 2,272,031 | -1.65(-0.93%) |
Aug 01, 2022 | 176.35 | 178.85 | 176.20 | 178.41 | 2,284,061 | +0.41(+0.23%) |
Jul 29, 2022 | 172.21 | 178.77 | 171.69 | 178.00 | 4,488,359 | +6.07(+3.53%) |
Jul 28, 2022 | 168.66 | 172.69 | 167.87 | 171.93 | 2,685,146 | +3.96(+2.36%) |
Jul 27, 2022 | 167.04 | 169.00 | 164.46 | 167.96 | 3,001,547 | +2.16(+1.31%) |
Jul 26, 2022 | 163.72 | 167.90 | 163.18 | 165.80 | 5,430,790 | -5.83(-3.40%) |
Jul 25, 2022 | 172.59 | 173.47 | 170.76 | 171.63 | 3,081,773 | -0.06(-0.04%) |
Jul 22, 2022 | 172.29 | 172.89 | 169.57 | 171.69 | 2,469,426 | +0.89(+0.52%) |
Jul 21, 2022 | 170.75 | 171.84 | 169.73 | 170.80 | 2,540,340 | +0.15(+0.09%) |
Jul 20, 2022 | 169.75 | 171.25 | 168.30 | 170.66 | 1,921,347 | +0.95(+0.56%) |
Jul 19, 2022 | 165.54 | 169.83 | 165.53 | 169.71 | 2,968,000 | +5.23(+3.18%) |
Jul 18, 2022 | 166.53 | 167.96 | 164.16 | 164.47 | 2,506,555 | -2.29(-1.37%) |
Jul 15, 2022 | 164.92 | 166.97 | 164.92 | 166.77 | 5,489,865 | +3.94(+2.42%) |
Jul 14, 2022 | 161.60 | 163.01 | 159.96 | 162.83 | 2,722,954 | +0.33(+0.20%) |
Jul 13, 2022 | 162.97 | 165.31 | 160.96 | 162.50 | 2,643,609 | -1.32(-0.81%) |
Jul 12, 2022 | 165.80 | 166.68 | 162.63 | 163.83 | 4,606,640 | -4.81(-2.85%) |
Jul 11, 2022 | 167.80 | 170.63 | 167.80 | 168.64 | 2,491,874 | -0.69(-0.41%) |
Jul 08, 2022 | 169.62 | 170.15 | 167.22 | 169.33 | 2,122,259 | -0.72(-0.42%) |
Jul 07, 2022 | 169.82 | 170.80 | 167.17 | 170.06 | 3,242,790 | +0.93(+0.55%) |
Jul 06, 2022 | 168.77 | 169.84 | 166.87 | 169.12 | 2,195,253 | +0.49(+0.29%) |
Jul 05, 2022 | 166.49 | 168.94 | 165.98 | 168.63 | 2,707,775 | -0.33(-0.19%) |