Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.77 | 140.70 | 135.22 | 135.40 | 33,435,010 | -0.73(-0.53%) |
Sep 29, 2022 | 139.07 | 139.55 | 134.92 | 136.13 | 39,038,496 | -5.19(-3.67%) |
Sep 28, 2022 | 134.34 | 141.74 | 134.00 | 141.32 | 32,708,772 | +7.20(+5.37%) |
Sep 27, 2022 | 137.64 | 139.13 | 133.84 | 134.12 | 30,862,008 | -1.97(-1.44%) |
Sep 26, 2022 | 139.83 | 141.95 | 135.91 | 136.09 | 30,526,196 | -4.03(-2.88%) |
Sep 23, 2022 | 141.13 | 142.33 | 138.60 | 140.12 | 31,775,858 | -2.40(-1.69%) |
Sep 22, 2022 | 141.26 | 144.28 | 140.58 | 142.53 | 34,478,844 | +0.70(+0.49%) |
Sep 21, 2022 | 146.09 | 149.29 | 141.71 | 141.83 | 38,376,904 | -3.96(-2.72%) |
Sep 20, 2022 | 145.47 | 148.53 | 144.92 | 145.79 | 23,242,840 | -1.93(-1.30%) |
Sep 19, 2022 | 144.94 | 148.28 | 144.80 | 147.72 | 22,202,166 | +1.73(+1.18%) |
Sep 16, 2022 | 147.75 | 148.28 | 144.00 | 145.99 | 40,206,020 | -3.25(-2.18%) |
Sep 15, 2022 | 149.49 | 153.88 | 148.40 | 149.24 | 34,623,880 | -1.92(-1.27%) |
Sep 14, 2022 | 153.02 | 153.22 | 148.74 | 151.16 | 43,126,912 | -1.66(-1.08%) |
Sep 13, 2022 | 161.21 | 161.30 | 152.36 | 152.82 | 44,485,232 | -15.80(-9.37%) |
Sep 12, 2022 | 167.05 | 171.04 | 166.94 | 168.61 | 23,261,288 | -0.19(-0.11%) |
Sep 09, 2022 | 162.91 | 169.19 | 162.69 | 168.80 | 22,192,830 | +7.07(+4.37%) |
Sep 08, 2022 | 158.38 | 161.90 | 157.42 | 161.73 | 22,565,964 | +1.67(+1.04%) |
Sep 07, 2022 | 157.44 | 160.62 | 156.49 | 160.06 | 16,851,120 | +1.85(+1.17%) |
Sep 06, 2022 | 159.77 | 161.36 | 157.37 | 158.22 | 19,371,284 | -1.78(-1.11%) |
Sep 02, 2022 | 167.11 | 167.59 | 158.89 | 159.99 | 22,701,076 | -5.03(-3.05%) |
Sep 01, 2022 | 163.25 | 167.02 | 160.02 | 165.02 | 30,197,330 | +2.42(+1.49%) |
Aug 31, 2022 | 166.73 | 167.50 | 161.81 | 162.60 | 41,013,656 | +5.76(+3.67%) |
Aug 30, 2022 | 160.02 | 161.33 | 155.59 | 156.84 | 19,599,552 | -2.01(-1.26%) |
Aug 29, 2022 | 160.32 | 162.72 | 158.68 | 158.84 | 20,490,940 | -2.60(-1.61%) |
Aug 26, 2022 | 168.13 | 170.57 | 161.34 | 161.45 | 24,073,264 | -6.99(-4.15%) |
Aug 25, 2022 | 164.84 | 168.53 | 163.68 | 168.43 | 15,566,210 | +5.51(+3.38%) |
Aug 24, 2022 | 160.27 | 165.12 | 159.44 | 162.93 | 21,220,480 | +2.15(+1.33%) |
Aug 23, 2022 | 162.15 | 164.71 | 160.37 | 160.78 | 18,136,794 | -1.94(-1.19%) |
Aug 22, 2022 | 165.15 | 165.15 | 161.93 | 162.72 | 19,519,798 | -4.90(-2.92%) |
Aug 19, 2022 | 169.85 | 171.97 | 166.71 | 167.62 | 26,295,582 | -6.69(-3.84%) |
Aug 18, 2022 | 173.98 | 175.40 | 171.51 | 174.30 | 18,876,188 | -0.19(-0.11%) |
Aug 17, 2022 | 176.40 | 177.78 | 173.81 | 174.49 | 20,144,088 | -4.61(-2.57%) |
Aug 16, 2022 | 179.07 | 180.62 | 176.67 | 179.10 | 21,185,604 | -1.42(-0.78%) |
Aug 15, 2022 | 178.59 | 181.07 | 177.84 | 180.52 | 15,903,856 | +0.39(+0.22%) |
Aug 12, 2022 | 180.44 | 181.09 | 178.54 | 180.13 | 21,600,148 | +3.00(+1.70%) |
Aug 11, 2022 | 179.34 | 182.72 | 176.01 | 177.13 | 24,117,994 | -0.79(-0.44%) |
Aug 10, 2022 | 175.63 | 180.11 | 173.59 | 177.91 | 30,311,788 | +9.73(+5.79%) |
Aug 09, 2022 | 168.60 | 169.18 | 166.26 | 168.18 | 18,684,046 | -1.72(-1.01%) |
Aug 08, 2022 | 167.66 | 177.15 | 166.79 | 169.90 | 27,329,818 | +3.13(+1.88%) |
Aug 05, 2022 | 166.65 | 171.26 | 165.46 | 166.77 | 25,885,964 | -3.45(-2.03%) |
Aug 04, 2022 | 167.94 | 171.80 | 166.46 | 170.22 | 23,971,458 | +1.77(+1.05%) |
Aug 03, 2022 | 162.36 | 169.19 | 161.24 | 168.45 | 31,810,360 | +8.59(+5.38%) |
Aug 02, 2022 | 157.99 | 161.91 | 157.69 | 159.86 | 27,418,254 | +0.26(+0.16%) |
Aug 01, 2022 | 156.93 | 164.85 | 154.91 | 159.60 | 40,660,464 | +0.83(+0.52%) |
Jul 29, 2022 | 157.37 | 159.81 | 154.85 | 158.77 | 42,158,976 | -1.62(-1.01%) |
Jul 28, 2022 | 160.73 | 161.18 | 154.53 | 160.39 | 73,328,864 | -8.69(-5.14%) |
Jul 27, 2022 | 162.26 | 170.52 | 161.69 | 169.08 | 43,703,496 | +10.26(+6.46%) |
Jul 26, 2022 | 165.60 | 165.66 | 157.63 | 158.82 | 28,471,698 | -7.48(-4.50%) |
Jul 25, 2022 | 168.65 | 170.22 | 164.47 | 166.31 | 26,194,706 | -2.62(-1.55%) |
Jul 22, 2022 | 172.72 | 175.24 | 168.06 | 168.92 | 42,671,972 | -13.87(-7.59%) |
Jul 21, 2022 | 180.26 | 183.47 | 178.50 | 182.79 | 27,264,322 | +0.08(+0.04%) |
Jul 20, 2022 | 177.13 | 183.22 | 176.34 | 182.72 | 24,821,970 | +7.30(+4.16%) |
Jul 19, 2022 | 170.02 | 176.13 | 169.16 | 175.42 | 25,962,914 | +8.53(+5.11%) |
Jul 18, 2022 | 166.41 | 171.33 | 165.30 | 166.89 | 23,613,088 | +2.53(+1.54%) |
Jul 15, 2022 | 160.21 | 164.64 | 159.49 | 164.36 | 23,390,940 | +6.64(+4.21%) |
Jul 14, 2022 | 160.89 | 162.26 | 156.96 | 157.73 | 23,791,742 | -5.43(-3.33%) |
Jul 13, 2022 | 159.83 | 164.64 | 159.28 | 163.16 | 16,576,991 | +0.22(+0.14%) |
Jul 12, 2022 | 164.46 | 165.57 | 161.77 | 162.94 | 16,665,569 | +0.39(+0.24%) |
Jul 11, 2022 | 166.73 | 167.15 | 161.58 | 162.55 | 21,940,866 | -7.98(-4.68%) |
Jul 08, 2022 | 169.63 | 172.05 | 167.81 | 170.53 | 19,288,894 | -1.31(-0.76%) |
Jul 07, 2022 | 169.10 | 172.33 | 167.44 | 171.84 | 24,123,406 | +2.41(+1.43%) |
Jul 06, 2022 | 167.85 | 171.24 | 165.12 | 169.42 | 23,120,706 | +1.58(+0.94%) |
Jul 05, 2022 | 157.82 | 167.91 | 156.70 | 167.84 | 28,704,122 | +8.14(+5.10%) |