Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.98 | 138.71 | 135.41 | 135.52 | 3,625,734 | -2.57(-1.86%) |
Sep 29, 2022 | 138.97 | 138.97 | 136.07 | 138.08 | 3,551,252 | -2.52(-1.79%) |
Sep 28, 2022 | 136.97 | 141.35 | 136.07 | 140.60 | 3,400,657 | +2.69(+1.95%) |
Sep 27, 2022 | 138.76 | 139.97 | 136.02 | 137.91 | 3,048,149 | +0.96(+0.70%) |
Sep 26, 2022 | 138.74 | 139.78 | 136.75 | 136.94 | 4,629,868 | -1.07(-0.78%) |
Sep 23, 2022 | 139.85 | 140.40 | 136.24 | 138.01 | 4,976,251 | -3.33(-2.35%) |
Sep 22, 2022 | 143.92 | 144.25 | 140.23 | 141.34 | 3,450,640 | -3.01(-2.09%) |
Sep 21, 2022 | 145.83 | 149.76 | 144.26 | 144.36 | 3,409,371 | -1.30(-0.89%) |
Sep 20, 2022 | 144.61 | 146.37 | 144.18 | 145.66 | 2,647,185 | +0.17(+0.11%) |
Sep 19, 2022 | 144.00 | 146.25 | 143.80 | 145.49 | 2,466,040 | +0.29(+0.20%) |
Sep 16, 2022 | 142.69 | 145.37 | 141.18 | 145.20 | 4,722,526 | +1.40(+0.97%) |
Sep 15, 2022 | 145.58 | 146.61 | 142.95 | 143.80 | 3,231,353 | -2.32(-1.58%) |
Sep 14, 2022 | 145.41 | 147.13 | 143.92 | 146.12 | 2,337,298 | +1.95(+1.35%) |
Sep 13, 2022 | 146.84 | 148.01 | 143.73 | 144.17 | 4,321,071 | -7.20(-4.75%) |
Sep 12, 2022 | 151.16 | 151.56 | 149.46 | 151.37 | 3,976,267 | +1.43(+0.95%) |
Sep 09, 2022 | 148.29 | 150.93 | 148.29 | 149.94 | 2,698,080 | +1.99(+1.35%) |
Sep 08, 2022 | 145.46 | 148.63 | 144.75 | 147.94 | 2,527,189 | +1.39(+0.95%) |
Sep 07, 2022 | 145.46 | 147.63 | 144.14 | 146.55 | 2,567,304 | +2.40(+1.67%) |
Sep 06, 2022 | 144.52 | 145.94 | 142.50 | 144.15 | 2,550,448 | -0.39(-0.27%) |
Sep 02, 2022 | 147.49 | 149.03 | 143.78 | 144.54 | 2,866,343 | -2.00(-1.37%) |
Sep 01, 2022 | 144.89 | 146.88 | 142.51 | 146.54 | 3,890,921 | -0.82(-0.55%) |
Aug 31, 2022 | 149.24 | 149.24 | 146.20 | 147.36 | 3,634,874 | -1.17(-0.79%) |
Aug 30, 2022 | 151.83 | 151.96 | 147.35 | 148.53 | 3,774,057 | -2.39(-1.58%) |
Aug 29, 2022 | 152.50 | 153.51 | 149.93 | 150.92 | 3,448,128 | -2.65(-1.72%) |
Aug 26, 2022 | 161.47 | 162.09 | 153.41 | 153.56 | 4,379,367 | -8.13(-5.03%) |
Aug 25, 2022 | 159.00 | 161.87 | 158.90 | 161.69 | 3,080,859 | +3.31(+2.09%) |
Aug 24, 2022 | 158.54 | 159.55 | 157.02 | 158.38 | 3,360,282 | -0.74(-0.46%) |
Aug 23, 2022 | 158.22 | 160.94 | 158.22 | 159.12 | 2,199,099 | +0.55(+0.35%) |
Aug 22, 2022 | 159.85 | 160.93 | 157.68 | 158.57 | 3,855,162 | -4.03(-2.48%) |
Aug 19, 2022 | 163.01 | 163.46 | 161.65 | 162.59 | 3,509,475 | -2.06(-1.25%) |
Aug 18, 2022 | 162.33 | 166.93 | 160.60 | 164.66 | 4,663,498 | +0.00(+0.00%) |
Aug 17, 2022 | 168.40 | 168.42 | 161.72 | 164.66 | 6,363,335 | -8.62(-4.98%) |
Aug 16, 2022 | 173.55 | 173.95 | 171.12 | 173.28 | 3,239,320 | -0.82(-0.47%) |
Aug 15, 2022 | 172.67 | 174.22 | 171.72 | 174.10 | 2,891,450 | +0.61(+0.35%) |
Aug 12, 2022 | 169.59 | 173.98 | 169.59 | 173.49 | 3,337,322 | +4.56(+2.70%) |
Aug 11, 2022 | 170.49 | 172.54 | 168.62 | 168.93 | 2,800,128 | -0.51(-0.30%) |
Aug 10, 2022 | 168.13 | 169.66 | 165.71 | 169.45 | 3,461,807 | +4.56(+2.76%) |
Aug 09, 2022 | 167.83 | 168.29 | 163.60 | 164.89 | 3,841,158 | -5.31(-3.12%) |
Aug 08, 2022 | 170.55 | 172.03 | 168.19 | 170.20 | 2,385,302 | -1.34(-0.78%) |
Aug 05, 2022 | 169.13 | 171.81 | 168.50 | 171.55 | 2,593,333 | +0.28(+0.16%) |
Aug 04, 2022 | 170.70 | 172.22 | 169.50 | 171.27 | 2,474,754 | +0.58(+0.34%) |
Aug 03, 2022 | 165.50 | 171.29 | 165.50 | 170.69 | 2,858,396 | +5.41(+3.27%) |
Aug 02, 2022 | 164.80 | 166.98 | 164.15 | 165.28 | 2,253,036 | -0.67(-0.40%) |
Aug 01, 2022 | 165.22 | 166.82 | 163.99 | 165.94 | 2,352,806 | -0.48(-0.29%) |
Jul 29, 2022 | 162.98 | 167.16 | 162.31 | 166.43 | 4,902,167 | +2.22(+1.35%) |
Jul 28, 2022 | 163.28 | 165.45 | 161.92 | 164.21 | 4,009,208 | +1.30(+0.80%) |
Jul 27, 2022 | 158.01 | 164.17 | 158.00 | 162.91 | 4,829,337 | +6.34(+4.05%) |
Jul 26, 2022 | 158.29 | 158.98 | 156.07 | 156.57 | 3,256,071 | -1.22(-0.77%) |
Jul 25, 2022 | 157.71 | 157.90 | 155.11 | 157.79 | 3,187,251 | -0.22(-0.14%) |
Jul 22, 2022 | 160.33 | 160.33 | 157.09 | 158.02 | 3,042,934 | -1.86(-1.16%) |
Jul 21, 2022 | 159.09 | 159.92 | 157.06 | 159.88 | 3,089,311 | +2.00(+1.27%) |
Jul 20, 2022 | 154.51 | 158.45 | 153.65 | 157.87 | 3,229,928 | +1.62(+1.03%) |
Jul 19, 2022 | 151.88 | 156.79 | 151.78 | 156.26 | 3,698,895 | +6.00(+3.99%) |
Jul 18, 2022 | 153.73 | 154.26 | 149.40 | 150.25 | 3,027,545 | -2.63(-1.72%) |
Jul 15, 2022 | 148.89 | 153.19 | 148.40 | 152.89 | 3,860,826 | +4.51(+3.04%) |
Jul 14, 2022 | 143.96 | 149.19 | 142.48 | 148.38 | 3,920,102 | +3.99(+2.76%) |
Jul 13, 2022 | 140.81 | 145.15 | 140.52 | 144.39 | 2,387,030 | +1.10(+0.77%) |
Jul 12, 2022 | 143.68 | 145.35 | 142.66 | 143.29 | 4,800,218 | +0.46(+0.32%) |
Jul 11, 2022 | 143.41 | 144.46 | 141.55 | 142.83 | 2,778,146 | -2.28(-1.57%) |
Jul 08, 2022 | 142.66 | 145.70 | 141.03 | 145.12 | 2,064,361 | +1.33(+0.92%) |
Jul 07, 2022 | 142.96 | 144.86 | 142.50 | 143.79 | 2,833,810 | +3.75(+2.67%) |
Jul 06, 2022 | 139.02 | 141.22 | 137.46 | 140.04 | 2,798,601 | +1.58(+1.14%) |
Jul 05, 2022 | 135.40 | 138.56 | 134.04 | 138.47 | 3,919,086 | +0.16(+0.11%) |