Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 156.31 | 158.41 | 152.08 | 152.22 | 1,878,132 | -4.04(-2.59%) |
Sep 29, 2022 | 155.36 | 156.51 | 152.13 | 156.26 | 2,391,645 | -0.59(-0.38%) |
Sep 28, 2022 | 149.76 | 157.67 | 149.34 | 156.85 | 4,052,245 | +7.67(+5.14%) |
Sep 27, 2022 | 149.54 | 150.83 | 146.54 | 149.18 | 2,154,901 | +2.21(+1.50%) |
Sep 26, 2022 | 151.20 | 153.83 | 146.92 | 146.97 | 2,269,607 | -4.27(-2.82%) |
Sep 23, 2022 | 149.50 | 151.38 | 146.79 | 151.24 | 3,214,866 | +0.75(+0.50%) |
Sep 22, 2022 | 150.12 | 152.21 | 148.85 | 150.49 | 2,511,602 | -0.49(-0.32%) |
Sep 21, 2022 | 153.41 | 157.82 | 150.92 | 150.98 | 2,543,755 | -1.67(-1.09%) |
Sep 20, 2022 | 152.72 | 154.64 | 151.58 | 152.65 | 2,370,704 | -2.35(-1.52%) |
Sep 19, 2022 | 151.60 | 155.03 | 150.88 | 155.00 | 2,009,788 | +2.71(+1.78%) |
Sep 16, 2022 | 151.39 | 156.49 | 149.39 | 152.29 | 5,787,770 | -2.04(-1.32%) |
Sep 15, 2022 | 158.57 | 160.78 | 154.14 | 154.33 | 3,344,921 | -5.80(-3.62%) |
Sep 14, 2022 | 161.69 | 163.67 | 159.09 | 160.13 | 2,426,870 | +0.02(+0.01%) |
Sep 13, 2022 | 162.13 | 164.09 | 159.83 | 160.11 | 3,312,201 | -9.64(-5.68%) |
Sep 12, 2022 | 170.98 | 172.98 | 169.19 | 169.75 | 2,905,304 | -0.21(-0.12%) |
Sep 09, 2022 | 168.52 | 171.29 | 168.00 | 169.96 | 2,040,242 | +2.38(+1.42%) |
Sep 08, 2022 | 165.06 | 169.45 | 164.13 | 167.58 | 2,332,396 | +1.81(+1.09%) |
Sep 07, 2022 | 159.85 | 166.17 | 159.49 | 165.77 | 2,537,846 | +5.87(+3.67%) |
Sep 06, 2022 | 158.12 | 160.06 | 155.82 | 159.90 | 2,333,440 | +1.36(+0.86%) |
Sep 02, 2022 | 163.10 | 164.24 | 157.43 | 158.54 | 2,381,680 | -2.56(-1.59%) |
Sep 01, 2022 | 162.42 | 163.06 | 157.50 | 161.10 | 3,612,523 | -3.46(-2.10%) |
Aug 31, 2022 | 166.71 | 167.92 | 162.90 | 164.56 | 3,466,797 | +0.29(+0.18%) |
Aug 30, 2022 | 162.94 | 165.27 | 160.03 | 164.27 | 3,332,455 | +3.41(+2.12%) |
Aug 29, 2022 | 164.14 | 169.14 | 160.76 | 160.86 | 4,238,666 | -5.60(-3.36%) |
Aug 26, 2022 | 176.00 | 178.56 | 165.52 | 166.46 | 9,966,927 | +4.10(+2.53%) |
Aug 25, 2022 | 156.72 | 162.58 | 154.11 | 162.36 | 4,322,199 | +1.98(+1.23%) |
Aug 24, 2022 | 158.36 | 161.77 | 157.37 | 160.38 | 2,699,089 | +2.72(+1.73%) |
Aug 23, 2022 | 161.00 | 161.42 | 156.79 | 157.66 | 3,313,844 | -3.19(-1.98%) |
Aug 22, 2022 | 165.94 | 165.94 | 160.09 | 160.85 | 2,856,263 | -7.33(-4.36%) |
Aug 19, 2022 | 169.61 | 170.01 | 166.03 | 168.18 | 2,222,169 | -4.95(-2.86%) |
Aug 18, 2022 | 175.02 | 176.00 | 172.13 | 173.13 | 2,039,995 | -2.76(-1.57%) |
Aug 17, 2022 | 175.00 | 176.92 | 173.79 | 175.89 | 2,005,823 | -1.90(-1.07%) |
Aug 16, 2022 | 176.70 | 178.78 | 175.89 | 177.79 | 2,068,069 | -1.76(-0.98%) |
Aug 15, 2022 | 175.48 | 179.83 | 175.20 | 179.55 | 2,583,882 | +3.32(+1.88%) |
Aug 12, 2022 | 169.27 | 176.38 | 168.69 | 176.23 | 3,728,803 | +10.15(+6.11%) |
Aug 11, 2022 | 172.30 | 172.72 | 165.13 | 166.08 | 2,490,999 | -5.25(-3.06%) |
Aug 10, 2022 | 171.68 | 173.05 | 169.74 | 171.33 | 2,429,074 | +4.90(+2.94%) |
Aug 09, 2022 | 164.88 | 166.56 | 163.28 | 166.43 | 2,111,053 | -0.37(-0.22%) |
Aug 08, 2022 | 161.63 | 169.22 | 161.35 | 166.80 | 3,078,441 | +5.09(+3.15%) |
Aug 05, 2022 | 158.69 | 163.26 | 158.00 | 161.71 | 1,812,627 | -0.83(-0.51%) |
Aug 04, 2022 | 158.96 | 162.60 | 158.12 | 162.54 | 1,666,300 | +2.18(+1.36%) |
Aug 03, 2022 | 157.42 | 160.58 | 156.05 | 160.36 | 2,443,081 | +5.30(+3.42%) |
Aug 02, 2022 | 153.44 | 157.61 | 153.38 | 155.06 | 1,277,073 | -0.52(-0.33%) |
Aug 01, 2022 | 152.97 | 156.19 | 151.70 | 155.58 | 1,629,542 | +0.48(+0.31%) |
Jul 29, 2022 | 153.50 | 155.85 | 150.44 | 155.10 | 2,664,939 | +2.29(+1.50%) |
Jul 28, 2022 | 149.00 | 153.50 | 147.47 | 152.81 | 3,186,817 | +2.71(+1.81%) |
Jul 27, 2022 | 144.92 | 150.46 | 143.12 | 150.10 | 2,895,630 | +9.19(+6.52%) |
Jul 26, 2022 | 145.26 | 145.26 | 140.43 | 140.91 | 2,241,748 | -4.53(-3.11%) |
Jul 25, 2022 | 148.33 | 148.33 | 144.55 | 145.44 | 1,623,916 | -2.56(-1.73%) |
Jul 22, 2022 | 149.95 | 152.33 | 145.93 | 148.00 | 1,507,669 | -1.78(-1.19%) |
Jul 21, 2022 | 146.75 | 149.83 | 145.43 | 149.78 | 1,674,959 | +2.48(+1.68%) |
Jul 20, 2022 | 143.18 | 147.67 | 142.00 | 147.30 | 2,039,580 | +5.46(+3.85%) |
Jul 19, 2022 | 141.42 | 143.03 | 138.47 | 141.84 | 2,312,288 | +3.10(+2.23%) |
Jul 18, 2022 | 142.74 | 143.39 | 138.61 | 138.74 | 2,246,922 | -1.97(-1.40%) |
Jul 15, 2022 | 138.95 | 140.74 | 136.00 | 140.71 | 2,764,176 | +2.79(+2.02%) |
Jul 14, 2022 | 139.81 | 140.68 | 137.38 | 137.92 | 2,083,431 | -2.13(-1.52%) |
Jul 13, 2022 | 134.27 | 140.48 | 134.10 | 140.05 | 2,881,580 | +2.27(+1.65%) |
Jul 12, 2022 | 144.60 | 147.48 | 137.45 | 137.78 | 3,909,878 | -7.76(-5.33%) |
Jul 11, 2022 | 146.48 | 147.28 | 144.01 | 145.54 | 1,636,267 | -2.47(-1.67%) |
Jul 08, 2022 | 145.04 | 148.23 | 144.14 | 148.01 | 1,763,028 | +0.41(+0.28%) |
Jul 07, 2022 | 145.70 | 148.53 | 145.55 | 147.60 | 3,103,556 | +1.66(+1.14%) |
Jul 06, 2022 | 147.57 | 147.57 | 143.61 | 145.94 | 2,299,087 | -0.43(-0.29%) |
Jul 05, 2022 | 138.54 | 146.52 | 138.54 | 146.37 | 2,313,282 | +4.02(+2.82%) |