Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 158.39 | 158.82 | 156.15 | 156.27 | 2,043,431 | -1.66(-1.05%) |
Sep 29, 2022 | 160.53 | 160.74 | 156.84 | 157.93 | 1,891,184 | -2.69(-1.68%) |
Sep 28, 2022 | 159.94 | 161.71 | 158.18 | 160.62 | 2,677,954 | +1.41(+0.89%) |
Sep 27, 2022 | 161.61 | 161.65 | 158.11 | 159.21 | 2,576,524 | -1.95(-1.21%) |
Sep 26, 2022 | 161.43 | 162.51 | 160.37 | 161.16 | 1,928,159 | -0.51(-0.31%) |
Sep 23, 2022 | 161.62 | 162.26 | 160.09 | 161.66 | 1,794,717 | -1.10(-0.68%) |
Sep 22, 2022 | 164.78 | 164.90 | 162.47 | 162.76 | 1,357,696 | -1.97(-1.20%) |
Sep 21, 2022 | 166.64 | 168.87 | 164.74 | 164.74 | 1,573,289 | -0.79(-0.48%) |
Sep 20, 2022 | 165.77 | 165.86 | 163.79 | 165.53 | 1,827,227 | -1.18(-0.71%) |
Sep 19, 2022 | 164.27 | 167.01 | 163.99 | 166.71 | 2,230,855 | +1.53(+0.93%) |
Sep 16, 2022 | 165.58 | 166.11 | 164.51 | 165.18 | 3,523,705 | -1.65(-0.99%) |
Sep 15, 2022 | 167.16 | 168.29 | 166.24 | 166.82 | 1,809,173 | -0.68(-0.41%) |
Sep 14, 2022 | 167.43 | 169.46 | 166.68 | 167.51 | 1,749,264 | +0.51(+0.30%) |
Sep 13, 2022 | 168.08 | 169.23 | 166.56 | 167.00 | 1,861,140 | -2.44(-1.44%) |
Sep 12, 2022 | 169.12 | 170.44 | 168.80 | 169.44 | 1,617,243 | +0.30(+0.18%) |
Sep 09, 2022 | 169.91 | 170.28 | 168.34 | 169.13 | 2,366,472 | -0.18(-0.10%) |
Sep 08, 2022 | 168.28 | 170.07 | 167.88 | 169.31 | 1,541,392 | +0.49(+0.29%) |
Sep 07, 2022 | 164.68 | 169.28 | 164.68 | 168.82 | 2,208,824 | +4.44(+2.70%) |
Sep 06, 2022 | 164.23 | 165.47 | 163.41 | 164.38 | 1,611,423 | +0.69(+0.42%) |
Sep 02, 2022 | 165.88 | 166.35 | 163.07 | 163.69 | 1,856,251 | -1.54(-0.94%) |
Sep 01, 2022 | 164.43 | 165.48 | 164.02 | 165.24 | 1,504,254 | +0.98(+0.60%) |
Aug 31, 2022 | 166.43 | 167.08 | 164.23 | 164.25 | 2,157,376 | -1.65(-1.00%) |
Aug 30, 2022 | 166.64 | 167.53 | 165.47 | 165.91 | 1,720,915 | -0.97(-0.58%) |
Aug 29, 2022 | 165.88 | 168.00 | 165.51 | 166.88 | 951,202 | +0.21(+0.13%) |
Aug 26, 2022 | 170.06 | 170.28 | 166.63 | 166.66 | 1,271,942 | -3.03(-1.79%) |
Aug 25, 2022 | 168.54 | 169.80 | 167.83 | 169.70 | 1,270,865 | +1.12(+0.66%) |
Aug 24, 2022 | 168.88 | 169.35 | 167.90 | 168.58 | 1,738,786 | +0.05(+0.03%) |
Aug 23, 2022 | 168.49 | 169.20 | 167.81 | 168.53 | 1,594,618 | -0.79(-0.46%) |
Aug 22, 2022 | 168.29 | 170.31 | 167.74 | 169.32 | 1,432,205 | -0.08(-0.05%) |
Aug 19, 2022 | 170.54 | 170.57 | 169.18 | 169.40 | 1,242,737 | -0.65(-0.38%) |
Aug 18, 2022 | 170.85 | 171.01 | 169.29 | 170.05 | 818,672 | -0.29(-0.17%) |
Aug 17, 2022 | 169.37 | 170.61 | 169.11 | 170.34 | 970,247 | +0.47(+0.27%) |
Aug 16, 2022 | 167.38 | 170.55 | 167.13 | 169.87 | 1,599,789 | +2.05(+1.22%) |
Aug 15, 2022 | 166.03 | 168.00 | 165.29 | 167.82 | 1,566,433 | +0.93(+0.56%) |
Aug 12, 2022 | 165.54 | 166.94 | 165.21 | 166.89 | 1,542,210 | +1.94(+1.18%) |
Aug 11, 2022 | 165.20 | 166.03 | 164.60 | 164.94 | 1,275,010 | -0.32(-0.19%) |
Aug 10, 2022 | 166.62 | 167.57 | 164.32 | 165.27 | 1,391,192 | +0.16(+0.10%) |
Aug 09, 2022 | 165.19 | 166.11 | 164.60 | 165.10 | 1,205,888 | +0.39(+0.24%) |
Aug 08, 2022 | 164.70 | 166.34 | 164.25 | 164.71 | 1,526,125 | +0.65(+0.40%) |
Aug 05, 2022 | 163.25 | 164.89 | 161.53 | 164.06 | 1,511,602 | -0.29(-0.18%) |
Aug 04, 2022 | 161.00 | 164.51 | 160.99 | 164.35 | 2,098,258 | +2.87(+1.78%) |
Aug 03, 2022 | 159.43 | 161.94 | 159.10 | 161.49 | 1,440,982 | +2.77(+1.75%) |
Aug 02, 2022 | 158.85 | 159.73 | 157.57 | 158.72 | 1,631,639 | -0.03(-0.02%) |
Aug 01, 2022 | 159.28 | 160.02 | 157.92 | 158.75 | 2,074,951 | -1.17(-0.73%) |
Jul 29, 2022 | 160.34 | 162.19 | 159.60 | 159.91 | 2,130,269 | -0.01(-0.01%) |
Jul 28, 2022 | 155.57 | 160.33 | 155.34 | 159.92 | 1,609,045 | +5.12(+3.31%) |
Jul 27, 2022 | 153.05 | 155.32 | 152.57 | 154.80 | 2,125,471 | +4.17(+2.77%) |
Jul 26, 2022 | 151.40 | 151.99 | 150.40 | 150.63 | 1,815,671 | -0.87(-0.57%) |
Jul 25, 2022 | 150.53 | 152.15 | 150.02 | 151.50 | 1,016,814 | +0.94(+0.63%) |
Jul 22, 2022 | 151.31 | 152.11 | 149.95 | 150.55 | 1,178,476 | -0.31(-0.21%) |
Jul 21, 2022 | 148.94 | 151.29 | 148.12 | 150.87 | 1,411,059 | +2.43(+1.64%) |
Jul 20, 2022 | 148.31 | 148.93 | 147.56 | 148.44 | 1,088,255 | +0.59(+0.40%) |
Jul 19, 2022 | 145.99 | 148.04 | 145.48 | 147.84 | 1,480,212 | +2.79(+1.92%) |
Jul 18, 2022 | 147.89 | 148.14 | 144.60 | 145.05 | 1,288,809 | -2.66(-1.80%) |
Jul 15, 2022 | 148.42 | 148.42 | 146.57 | 147.72 | 1,106,840 | +0.91(+0.62%) |
Jul 14, 2022 | 144.81 | 147.01 | 144.51 | 146.80 | 1,323,476 | +0.62(+0.43%) |
Jul 13, 2022 | 145.39 | 146.92 | 144.80 | 146.18 | 1,204,259 | -0.58(-0.40%) |
Jul 12, 2022 | 147.86 | 149.26 | 146.35 | 146.76 | 1,716,424 | -1.51(-1.02%) |
Jul 11, 2022 | 148.13 | 149.32 | 147.80 | 148.27 | 1,153,545 | -0.17(-0.12%) |
Jul 08, 2022 | 149.02 | 149.43 | 148.05 | 148.44 | 906,707 | -0.78(-0.52%) |
Jul 07, 2022 | 150.03 | 150.81 | 148.87 | 149.22 | 1,156,682 | -0.97(-0.65%) |
Jul 06, 2022 | 147.47 | 151.04 | 147.01 | 150.19 | 1,654,834 | +2.78(+1.89%) |
Jul 05, 2022 | 150.14 | 150.54 | 146.10 | 147.41 | 1,478,313 | -3.84(-2.54%) |