Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 145.59 | 148.21 | 143.34 | 143.43 | 7,597,347 | -2.96(-2.02%) |
Sep 29, 2022 | 148.03 | 148.55 | 144.60 | 146.39 | 8,626,770 | -3.35(-2.24%) |
Sep 28, 2022 | 145.58 | 150.44 | 145.25 | 149.74 | 7,930,222 | +1.28(+0.86%) |
Sep 27, 2022 | 147.95 | 150.18 | 145.84 | 148.47 | 7,070,076 | +2.56(+1.76%) |
Sep 26, 2022 | 146.58 | 150.76 | 144.94 | 145.90 | 7,881,970 | -0.69(-0.47%) |
Sep 23, 2022 | 147.65 | 149.41 | 144.38 | 146.59 | 9,202,043 | -3.13(-2.09%) |
Sep 22, 2022 | 149.08 | 152.42 | 148.72 | 149.72 | 12,439,794 | +2.51(+1.71%) |
Sep 21, 2022 | 150.79 | 152.86 | 147.09 | 147.21 | 6,176,292 | -2.16(-1.45%) |
Sep 20, 2022 | 150.57 | 151.15 | 148.43 | 149.37 | 5,519,456 | -3.02(-1.98%) |
Sep 19, 2022 | 150.28 | 153.10 | 149.97 | 152.39 | 4,884,950 | +1.32(+0.87%) |
Sep 16, 2022 | 151.49 | 151.77 | 149.13 | 151.08 | 9,910,638 | -3.26(-2.11%) |
Sep 15, 2022 | 156.35 | 159.38 | 153.87 | 154.34 | 7,030,733 | -5.48(-3.43%) |
Sep 14, 2022 | 158.14 | 161.19 | 157.56 | 159.82 | 6,056,068 | +2.17(+1.38%) |
Sep 13, 2022 | 157.80 | 160.79 | 157.36 | 157.65 | 5,477,833 | -7.51(-4.55%) |
Sep 12, 2022 | 163.22 | 165.19 | 162.28 | 165.16 | 6,369,431 | +3.03(+1.87%) |
Sep 09, 2022 | 158.15 | 162.83 | 158.02 | 162.13 | 5,661,640 | +5.67(+3.63%) |
Sep 08, 2022 | 151.88 | 156.58 | 151.35 | 156.45 | 6,676,972 | +3.61(+2.36%) |
Sep 07, 2022 | 150.86 | 153.62 | 150.05 | 152.84 | 6,228,629 | +1.56(+1.03%) |
Sep 06, 2022 | 152.44 | 153.99 | 150.39 | 151.29 | 6,388,271 | -1.96(-1.28%) |
Sep 02, 2022 | 156.01 | 158.22 | 152.52 | 153.25 | 7,336,855 | +0.16(+0.10%) |
Sep 01, 2022 | 154.43 | 154.89 | 150.44 | 153.09 | 9,948,785 | -2.58(-1.66%) |
Aug 31, 2022 | 159.33 | 160.75 | 155.52 | 155.67 | 9,182,195 | -3.54(-2.22%) |
Aug 30, 2022 | 161.68 | 163.38 | 157.93 | 159.21 | 8,101,231 | -0.54(-0.34%) |
Aug 29, 2022 | 163.81 | 165.34 | 159.59 | 159.75 | 9,354,269 | -5.01(-3.04%) |
Aug 26, 2022 | 173.46 | 175.80 | 164.16 | 164.76 | 11,106,559 | -8.66(-4.99%) |
Aug 25, 2022 | 168.10 | 173.64 | 165.09 | 173.41 | 24,090,352 | -6.08(-3.39%) |
Aug 24, 2022 | 176.16 | 180.71 | 175.56 | 179.50 | 11,433,860 | +4.00(+2.28%) |
Aug 23, 2022 | 175.38 | 177.60 | 174.41 | 175.50 | 5,090,008 | -0.98(-0.55%) |
Aug 22, 2022 | 179.49 | 180.07 | 175.56 | 176.47 | 5,194,558 | -6.77(-3.70%) |
Aug 19, 2022 | 184.69 | 184.83 | 181.06 | 183.25 | 4,372,630 | -4.15(-2.21%) |
Aug 18, 2022 | 187.88 | 188.03 | 186.08 | 187.39 | 2,799,326 | -0.03(-0.02%) |
Aug 17, 2022 | 187.18 | 188.89 | 185.94 | 187.42 | 3,189,649 | -1.62(-0.86%) |
Aug 16, 2022 | 189.01 | 190.31 | 185.83 | 189.05 | 3,846,695 | -1.47(-0.77%) |
Aug 15, 2022 | 188.51 | 191.56 | 188.36 | 190.51 | 2,776,318 | +1.17(+0.62%) |
Aug 12, 2022 | 186.10 | 189.48 | 184.97 | 189.35 | 3,857,174 | +3.15(+1.69%) |
Aug 11, 2022 | 191.58 | 191.95 | 185.79 | 186.20 | 4,186,391 | -1.87(-1.00%) |
Aug 10, 2022 | 187.62 | 189.03 | 185.68 | 188.07 | 4,190,320 | +6.35(+3.50%) |
Aug 09, 2022 | 185.77 | 186.59 | 179.31 | 181.72 | 5,868,306 | -7.49(-3.96%) |
Aug 08, 2022 | 190.54 | 193.81 | 188.54 | 189.21 | 3,407,636 | -0.42(-0.22%) |
Aug 05, 2022 | 186.47 | 191.25 | 185.75 | 189.63 | 4,102,027 | -1.10(-0.58%) |
Aug 04, 2022 | 188.02 | 191.03 | 186.72 | 190.72 | 3,770,032 | +1.62(+0.85%) |
Aug 03, 2022 | 185.00 | 190.13 | 184.84 | 189.11 | 5,810,007 | +5.84(+3.19%) |
Aug 02, 2022 | 180.29 | 184.61 | 178.92 | 183.26 | 4,328,864 | +0.81(+0.44%) |
Aug 01, 2022 | 180.78 | 184.65 | 179.25 | 182.46 | 4,006,936 | -1.04(-0.57%) |
Jul 29, 2022 | 181.30 | 183.89 | 179.71 | 183.49 | 4,769,036 | +2.72(+1.51%) |
Jul 28, 2022 | 177.90 | 181.36 | 175.43 | 180.77 | 4,574,503 | +0.99(+0.55%) |
Jul 27, 2022 | 174.36 | 181.71 | 173.85 | 179.78 | 4,977,127 | +9.81(+5.77%) |
Jul 26, 2022 | 176.60 | 176.62 | 169.28 | 169.97 | 3,896,993 | -6.81(-3.85%) |
Jul 25, 2022 | 181.31 | 181.47 | 174.57 | 176.78 | 4,419,183 | -5.17(-2.84%) |
Jul 22, 2022 | 184.54 | 187.02 | 180.41 | 181.95 | 3,816,870 | -2.87(-1.55%) |
Jul 21, 2022 | 180.14 | 185.00 | 179.39 | 184.82 | 3,896,758 | +2.89(+1.59%) |
Jul 20, 2022 | 175.60 | 182.98 | 175.11 | 181.93 | 5,669,301 | +8.62(+4.97%) |
Jul 19, 2022 | 170.43 | 173.60 | 167.33 | 173.31 | 4,384,772 | +5.90(+3.53%) |
Jul 18, 2022 | 168.47 | 172.15 | 166.63 | 167.41 | 3,828,058 | +0.51(+0.30%) |
Jul 15, 2022 | 163.24 | 167.13 | 161.76 | 166.90 | 6,054,961 | +6.32(+3.94%) |
Jul 14, 2022 | 160.57 | 161.25 | 157.20 | 160.58 | 6,113,304 | -2.44(-1.50%) |
Jul 13, 2022 | 161.95 | 165.37 | 160.71 | 163.02 | 6,246,556 | -2.83(-1.71%) |
Jul 12, 2022 | 171.72 | 172.88 | 163.88 | 165.85 | 7,090,739 | -8.01(-4.61%) |
Jul 11, 2022 | 173.50 | 175.82 | 170.77 | 173.86 | 3,708,034 | -1.14(-0.65%) |
Jul 08, 2022 | 173.55 | 176.10 | 172.35 | 175.00 | 2,878,389 | -1.14(-0.64%) |
Jul 07, 2022 | 173.67 | 176.43 | 172.68 | 176.13 | 4,011,530 | +3.90(+2.26%) |
Jul 06, 2022 | 173.02 | 174.56 | 170.34 | 172.24 | 4,094,610 | +0.53(+0.31%) |
Jul 05, 2022 | 165.63 | 171.86 | 164.14 | 171.71 | 4,630,719 | +3.99(+2.38%) |