Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 159.58 | 160.10 | 155.12 | 155.36 | 6,275,490 | -3.19(-2.01%) |
Sep 29, 2022 | 160.63 | 160.96 | 157.02 | 158.55 | 5,429,858 | -1.96(-1.22%) |
Sep 28, 2022 | 158.84 | 161.41 | 157.25 | 160.51 | 5,759,540 | +2.53(+1.60%) |
Sep 27, 2022 | 160.10 | 161.78 | 157.25 | 157.98 | 5,687,141 | -2.32(-1.45%) |
Sep 26, 2022 | 160.19 | 161.79 | 159.43 | 160.30 | 5,597,252 | -0.07(-0.04%) |
Sep 23, 2022 | 160.25 | 160.59 | 158.47 | 160.37 | 4,797,292 | -0.08(-0.05%) |
Sep 22, 2022 | 160.25 | 161.67 | 159.92 | 160.44 | 4,508,709 | +0.15(+0.10%) |
Sep 21, 2022 | 161.66 | 163.71 | 160.20 | 160.29 | 5,395,444 | -0.46(-0.28%) |
Sep 20, 2022 | 159.47 | 160.97 | 158.79 | 160.75 | 4,068,973 | +0.18(+0.11%) |
Sep 19, 2022 | 158.98 | 160.64 | 158.45 | 160.57 | 3,909,554 | +1.68(+1.05%) |
Sep 16, 2022 | 158.31 | 159.08 | 157.26 | 158.89 | 12,623,254 | +1.04(+0.66%) |
Sep 15, 2022 | 160.38 | 160.41 | 157.34 | 157.86 | 5,738,405 | -2.66(-1.66%) |
Sep 14, 2022 | 159.99 | 161.01 | 159.46 | 160.52 | 5,425,976 | +1.21(+0.76%) |
Sep 13, 2022 | 164.16 | 164.26 | 158.87 | 159.31 | 7,278,202 | -6.18(-3.73%) |
Sep 12, 2022 | 164.84 | 166.00 | 164.39 | 165.49 | 6,255,869 | +0.65(+0.39%) |
Sep 09, 2022 | 164.30 | 166.11 | 163.37 | 164.84 | 3,848,309 | +0.52(+0.32%) |
Sep 08, 2022 | 164.42 | 165.04 | 162.31 | 164.32 | 4,085,757 | -0.55(-0.33%) |
Sep 07, 2022 | 162.37 | 165.37 | 161.71 | 164.87 | 6,383,325 | +3.56(+2.21%) |
Sep 06, 2022 | 162.71 | 164.24 | 160.94 | 161.31 | 5,149,161 | -1.09(-0.67%) |
Sep 02, 2022 | 165.32 | 166.51 | 161.67 | 162.41 | 6,104,258 | -2.08(-1.27%) |
Sep 01, 2022 | 162.65 | 164.61 | 162.00 | 164.49 | 5,092,638 | +1.65(+1.01%) |
Aug 31, 2022 | 164.30 | 164.87 | 162.78 | 162.84 | 5,922,850 | -0.68(-0.42%) |
Aug 30, 2022 | 164.80 | 165.13 | 162.90 | 163.52 | 4,259,469 | -1.42(-0.86%) |
Aug 29, 2022 | 165.00 | 165.70 | 163.73 | 164.94 | 4,426,759 | -0.52(-0.31%) |
Aug 26, 2022 | 170.11 | 170.13 | 165.11 | 165.46 | 5,550,355 | -4.00(-2.36%) |
Aug 25, 2022 | 169.23 | 169.53 | 167.68 | 169.46 | 3,598,716 | +0.01(+0.01%) |
Aug 24, 2022 | 168.61 | 169.68 | 168.36 | 169.45 | 3,533,739 | +0.84(+0.50%) |
Aug 23, 2022 | 168.09 | 169.07 | 167.59 | 168.61 | 2,725,035 | -0.07(-0.04%) |
Aug 22, 2022 | 170.27 | 170.59 | 168.28 | 168.68 | 3,580,573 | -1.63(-0.95%) |
Aug 19, 2022 | 169.92 | 171.10 | 169.51 | 170.31 | 3,918,403 | -0.22(-0.13%) |
Aug 18, 2022 | 170.93 | 171.03 | 170.09 | 170.53 | 3,184,919 | +0.17(+0.10%) |
Aug 17, 2022 | 170.24 | 171.16 | 169.88 | 170.36 | 2,820,650 | -0.09(-0.06%) |
Aug 16, 2022 | 169.94 | 170.81 | 168.86 | 170.45 | 3,592,315 | +0.98(+0.58%) |
Aug 15, 2022 | 168.04 | 169.54 | 167.12 | 169.47 | 3,219,352 | +1.84(+1.10%) |
Aug 12, 2022 | 166.30 | 167.67 | 165.78 | 167.63 | 3,973,871 | +2.16(+1.31%) |
Aug 11, 2022 | 166.71 | 167.43 | 165.11 | 165.46 | 2,902,749 | -0.85(-0.51%) |
Aug 10, 2022 | 166.19 | 166.78 | 165.16 | 166.31 | 4,274,345 | +1.36(+0.83%) |
Aug 09, 2022 | 165.22 | 165.64 | 164.44 | 164.95 | 3,415,745 | +0.61(+0.37%) |
Aug 08, 2022 | 166.17 | 166.34 | 163.84 | 164.34 | 3,011,094 | -0.66(-0.40%) |
Aug 05, 2022 | 164.85 | 165.14 | 162.97 | 165.00 | 3,486,406 | -1.25(-0.75%) |
Aug 04, 2022 | 166.77 | 167.07 | 165.02 | 166.25 | 4,043,896 | -0.91(-0.54%) |
Aug 03, 2022 | 165.50 | 167.37 | 164.71 | 167.15 | 4,655,066 | +1.27(+0.76%) |
Aug 02, 2022 | 167.26 | 167.45 | 165.63 | 165.89 | 4,304,996 | -1.38(-0.83%) |
Aug 01, 2022 | 165.00 | 167.97 | 165.00 | 167.27 | 4,268,219 | +1.88(+1.14%) |
Jul 29, 2022 | 164.16 | 165.88 | 163.90 | 165.38 | 4,460,393 | +0.11(+0.07%) |
Jul 28, 2022 | 162.47 | 165.54 | 161.82 | 165.27 | 3,315,455 | +3.07(+1.89%) |
Jul 27, 2022 | 161.16 | 162.54 | 159.81 | 162.20 | 4,741,814 | -0.23(-0.14%) |
Jul 26, 2022 | 161.24 | 162.58 | 159.98 | 162.43 | 3,948,138 | +1.87(+1.17%) |
Jul 25, 2022 | 160.99 | 161.51 | 159.79 | 160.56 | 3,548,499 | +0.23(+0.14%) |
Jul 22, 2022 | 159.88 | 161.24 | 159.27 | 160.33 | 3,975,495 | +1.04(+0.65%) |
Jul 21, 2022 | 158.80 | 160.14 | 158.39 | 159.29 | 3,267,027 | +0.24(+0.15%) |
Jul 20, 2022 | 160.74 | 161.24 | 158.30 | 159.05 | 3,660,731 | -1.70(-1.06%) |
Jul 19, 2022 | 160.93 | 161.41 | 159.40 | 160.75 | 4,440,693 | +1.70(+1.07%) |
Jul 18, 2022 | 161.78 | 161.87 | 158.66 | 159.05 | 3,680,929 | -2.70(-1.67%) |
Jul 15, 2022 | 161.96 | 163.46 | 160.72 | 161.76 | 4,929,028 | +0.13(+0.08%) |
Jul 14, 2022 | 159.08 | 161.79 | 158.52 | 161.62 | 4,811,425 | +0.83(+0.52%) |
Jul 13, 2022 | 159.32 | 162.06 | 158.79 | 160.79 | 4,795,105 | +0.56(+0.35%) |
Jul 12, 2022 | 163.53 | 163.84 | 159.63 | 160.23 | 5,502,417 | -0.91(-0.56%) |
Jul 11, 2022 | 162.03 | 163.34 | 160.72 | 161.14 | 5,211,268 | -1.33(-0.82%) |
Jul 08, 2022 | 161.24 | 163.25 | 161.22 | 162.47 | 3,684,655 | +1.44(+0.89%) |
Jul 07, 2022 | 160.24 | 161.68 | 160.11 | 161.04 | 5,448,239 | -0.32(-0.20%) |
Jul 06, 2022 | 160.70 | 162.54 | 160.46 | 161.36 | 4,452,907 | +1.60(+1.00%) |
Jul 05, 2022 | 159.40 | 160.12 | 156.28 | 159.76 | 5,261,542 | -0.36(-0.22%) |