Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 123.14 | 125.47 | 120.99 | 121.08 | 8,383,070 | -4.25(-3.39%) |
Sep 29, 2022 | 131.20 | 131.61 | 123.80 | 125.33 | 8,891,851 | -8.11(-6.08%) |
Sep 28, 2022 | 128.04 | 133.89 | 127.40 | 133.44 | 10,252,155 | +5.93(+4.65%) |
Sep 27, 2022 | 129.32 | 130.45 | 125.60 | 127.51 | 7,253,944 | +0.17(+0.13%) |
Sep 26, 2022 | 129.77 | 132.45 | 126.88 | 127.34 | 7,088,599 | -3.92(-2.99%) |
Sep 23, 2022 | 135.65 | 136.19 | 129.50 | 131.26 | 8,927,864 | -7.45(-5.37%) |
Sep 22, 2022 | 143.13 | 143.70 | 138.29 | 138.71 | 6,310,996 | -4.58(-3.20%) |
Sep 21, 2022 | 146.77 | 149.87 | 143.21 | 143.29 | 6,239,393 | -2.65(-1.82%) |
Sep 20, 2022 | 145.26 | 147.67 | 143.90 | 145.94 | 6,762,914 | +1.06(+0.73%) |
Sep 19, 2022 | 142.62 | 146.99 | 142.35 | 144.88 | 5,142,543 | +0.59(+0.41%) |
Sep 16, 2022 | 145.23 | 145.63 | 141.35 | 144.29 | 10,316,000 | -5.49(-3.67%) |
Sep 15, 2022 | 147.88 | 153.45 | 147.28 | 149.78 | 9,785,835 | +0.52(+0.35%) |
Sep 14, 2022 | 146.90 | 149.70 | 144.30 | 149.26 | 8,473,840 | +1.95(+1.32%) |
Sep 13, 2022 | 153.60 | 155.19 | 147.13 | 147.31 | 8,717,145 | -11.41(-7.19%) |
Sep 12, 2022 | 158.46 | 160.97 | 157.45 | 158.72 | 5,358,899 | +1.20(+0.76%) |
Sep 09, 2022 | 158.00 | 159.75 | 156.95 | 157.52 | 5,782,887 | -0.27(-0.17%) |
Sep 08, 2022 | 155.00 | 158.30 | 153.84 | 157.79 | 4,947,177 | +1.84(+1.18%) |
Sep 07, 2022 | 151.26 | 156.34 | 150.87 | 155.95 | 5,296,270 | +3.56(+2.34%) |
Sep 06, 2022 | 152.39 | 154.48 | 150.46 | 152.39 | 5,208,742 | +0.57(+0.38%) |
Sep 02, 2022 | 155.19 | 156.99 | 151.48 | 151.82 | 5,262,818 | -1.84(-1.20%) |
Sep 01, 2022 | 158.00 | 158.90 | 150.82 | 153.66 | 7,652,839 | -6.59(-4.11%) |
Aug 31, 2022 | 163.00 | 163.55 | 160.14 | 160.25 | 4,115,396 | -1.96(-1.21%) |
Aug 30, 2022 | 167.27 | 169.92 | 160.72 | 162.21 | 6,245,736 | -3.21(-1.94%) |
Aug 29, 2022 | 162.28 | 166.90 | 162.20 | 165.42 | 4,725,158 | +0.89(+0.54%) |
Aug 26, 2022 | 170.00 | 171.37 | 164.27 | 164.53 | 4,957,439 | -4.85(-2.86%) |
Aug 25, 2022 | 164.56 | 169.65 | 163.70 | 169.38 | 4,948,831 | +5.78(+3.53%) |
Aug 24, 2022 | 162.27 | 164.14 | 161.38 | 163.60 | 4,210,623 | +3.53(+2.21%) |
Aug 23, 2022 | 159.14 | 161.69 | 159.08 | 160.07 | 3,423,259 | +1.09(+0.69%) |
Aug 22, 2022 | 159.40 | 160.27 | 157.91 | 158.98 | 5,310,361 | -3.94(-2.42%) |
Aug 19, 2022 | 166.33 | 166.84 | 162.58 | 162.92 | 5,736,098 | -5.77(-3.42%) |
Aug 18, 2022 | 167.20 | 169.18 | 165.77 | 168.69 | 4,401,664 | +1.49(+0.89%) |
Aug 17, 2022 | 169.61 | 169.85 | 166.09 | 167.20 | 6,528,682 | -4.88(-2.84%) |
Aug 16, 2022 | 170.00 | 173.85 | 169.15 | 172.08 | 5,259,140 | +1.61(+0.94%) |
Aug 15, 2022 | 169.29 | 172.55 | 168.32 | 170.47 | 4,732,993 | +0.48(+0.28%) |
Aug 12, 2022 | 168.39 | 170.11 | 167.57 | 169.99 | 4,353,590 | +2.11(+1.26%) |
Aug 11, 2022 | 170.50 | 171.76 | 167.05 | 167.88 | 4,993,433 | -1.14(-0.67%) |
Aug 10, 2022 | 168.35 | 171.14 | 167.25 | 169.02 | 7,166,275 | +4.17(+2.53%) |
Aug 09, 2022 | 166.51 | 166.51 | 163.45 | 164.85 | 6,062,403 | -1.04(-0.63%) |
Aug 08, 2022 | 166.41 | 171.09 | 164.71 | 165.89 | 11,305,239 | +0.85(+0.52%) |
Aug 05, 2022 | 164.40 | 167.07 | 163.93 | 165.04 | 4,741,323 | -1.46(-0.88%) |
Aug 04, 2022 | 165.77 | 168.12 | 164.41 | 166.50 | 5,038,225 | -0.14(-0.08%) |
Aug 03, 2022 | 164.51 | 167.52 | 162.33 | 166.64 | 6,707,075 | +3.36(+2.06%) |
Aug 02, 2022 | 167.00 | 167.32 | 163.14 | 163.28 | 10,863,180 | -5.79(-3.42%) |
Aug 01, 2022 | 165.95 | 171.76 | 164.25 | 169.07 | 18,318,218 | +9.76(+6.13%) |
Jul 29, 2022 | 157.95 | 159.84 | 155.54 | 159.31 | 5,743,506 | +0.22(+0.14%) |
Jul 28, 2022 | 154.02 | 160.10 | 153.03 | 159.09 | 8,726,726 | +3.00(+1.92%) |
Jul 27, 2022 | 161.12 | 162.74 | 152.80 | 156.09 | 16,354,820 | +0.17(+0.11%) |
Jul 26, 2022 | 155.24 | 158.18 | 155.00 | 155.92 | 6,051,967 | -0.72(-0.46%) |
Jul 25, 2022 | 156.94 | 157.31 | 152.84 | 156.64 | 5,761,701 | -1.52(-0.96%) |
Jul 22, 2022 | 161.80 | 163.34 | 157.77 | 158.16 | 7,595,289 | -3.25(-2.01%) |
Jul 21, 2022 | 158.89 | 161.66 | 156.19 | 161.41 | 8,036,243 | +3.03(+1.91%) |
Jul 20, 2022 | 156.00 | 159.40 | 154.26 | 158.38 | 8,664,750 | +2.25(+1.44%) |
Jul 19, 2022 | 149.61 | 156.28 | 148.97 | 156.13 | 14,156,007 | +8.41(+5.69%) |
Jul 18, 2022 | 153.30 | 155.94 | 147.20 | 147.72 | 13,936,706 | -0.02(-0.01%) |
Jul 15, 2022 | 149.17 | 149.74 | 144.65 | 147.74 | 7,910,526 | +0.59(+0.40%) |
Jul 14, 2022 | 141.11 | 147.49 | 140.61 | 147.15 | 9,451,520 | +3.20(+2.22%) |
Jul 13, 2022 | 142.79 | 146.41 | 142.18 | 143.95 | 9,034,040 | -3.20(-2.17%) |
Jul 12, 2022 | 136.86 | 149.32 | 136.81 | 147.15 | 18,590,404 | +10.16(+7.42%) |
Jul 11, 2022 | 137.77 | 139.24 | 134.89 | 136.99 | 6,177,143 | -2.08(-1.50%) |
Jul 08, 2022 | 139.70 | 140.74 | 137.38 | 139.07 | 5,655,515 | -0.90(-0.64%) |
Jul 07, 2022 | 137.93 | 142.28 | 137.93 | 139.97 | 7,667,747 | +3.66(+2.69%) |
Jul 06, 2022 | 137.54 | 138.71 | 134.46 | 136.31 | 6,605,527 | -1.39(-1.01%) |
Jul 05, 2022 | 136.25 | 138.07 | 131.29 | 137.70 | 10,070,046 | -2.14(-1.53%) |