Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.63 | 149.22 | 145.30 | 145.54 | 2,483,155 | -2.61(-1.76%) |
Sep 29, 2022 | 149.24 | 149.74 | 147.22 | 148.16 | 1,673,019 | -1.28(-0.86%) |
Sep 28, 2022 | 148.52 | 151.15 | 147.31 | 149.44 | 2,118,582 | +2.81(+1.91%) |
Sep 27, 2022 | 147.31 | 148.34 | 145.03 | 146.63 | 1,967,357 | +0.78(+0.54%) |
Sep 26, 2022 | 146.98 | 148.59 | 145.54 | 145.85 | 1,661,874 | -1.42(-0.97%) |
Sep 23, 2022 | 146.14 | 147.67 | 145.12 | 147.27 | 1,656,903 | +0.58(+0.39%) |
Sep 22, 2022 | 147.32 | 148.69 | 146.20 | 146.69 | 1,973,859 | -1.75(-1.18%) |
Sep 21, 2022 | 150.50 | 152.93 | 148.08 | 148.44 | 1,584,270 | -1.67(-1.11%) |
Sep 20, 2022 | 152.56 | 153.10 | 148.94 | 150.11 | 2,028,600 | -4.17(-2.70%) |
Sep 19, 2022 | 153.10 | 154.37 | 152.09 | 154.28 | 1,646,541 | -0.11(-0.07%) |
Sep 16, 2022 | 155.80 | 156.02 | 152.43 | 154.39 | 2,749,890 | -1.84(-1.18%) |
Sep 15, 2022 | 157.50 | 158.70 | 155.77 | 156.23 | 1,672,602 | -1.03(-0.66%) |
Sep 14, 2022 | 158.19 | 158.71 | 156.34 | 157.26 | 1,819,092 | -0.75(-0.47%) |
Sep 13, 2022 | 159.33 | 160.46 | 157.46 | 158.01 | 2,307,166 | -5.26(-3.22%) |
Sep 12, 2022 | 161.31 | 164.11 | 161.31 | 163.27 | 2,169,624 | +2.00(+1.24%) |
Sep 09, 2022 | 158.52 | 161.56 | 158.08 | 161.27 | 2,499,413 | +5.71(+3.67%) |
Sep 08, 2022 | 155.87 | 157.66 | 151.62 | 155.56 | 3,097,023 | -1.88(-1.19%) |
Sep 07, 2022 | 154.29 | 157.85 | 153.51 | 157.43 | 1,534,817 | +3.49(+2.27%) |
Sep 06, 2022 | 154.84 | 156.57 | 153.33 | 153.94 | 1,723,998 | -0.14(-0.09%) |
Sep 02, 2022 | 157.72 | 158.72 | 153.17 | 154.07 | 1,558,477 | -2.38(-1.52%) |
Sep 01, 2022 | 152.91 | 156.79 | 151.85 | 156.46 | 1,874,091 | +2.83(+1.84%) |
Aug 31, 2022 | 155.23 | 156.46 | 153.32 | 153.63 | 2,190,289 | -0.54(-0.35%) |
Aug 30, 2022 | 155.54 | 155.81 | 153.86 | 154.17 | 1,954,971 | -0.78(-0.50%) |
Aug 29, 2022 | 155.38 | 156.19 | 154.61 | 154.95 | 1,260,415 | -1.98(-1.26%) |
Aug 26, 2022 | 162.64 | 163.16 | 156.70 | 156.93 | 1,495,791 | -5.54(-3.41%) |
Aug 25, 2022 | 160.52 | 162.57 | 159.35 | 162.47 | 1,109,339 | +2.85(+1.78%) |
Aug 24, 2022 | 160.18 | 160.84 | 159.09 | 159.62 | 1,229,142 | +0.21(+0.13%) |
Aug 23, 2022 | 160.40 | 161.32 | 158.91 | 159.41 | 1,345,196 | -2.57(-1.59%) |
Aug 22, 2022 | 164.82 | 165.38 | 161.00 | 161.98 | 1,637,159 | -4.40(-2.64%) |
Aug 19, 2022 | 167.57 | 168.69 | 166.04 | 166.38 | 1,246,247 | -0.64(-0.38%) |
Aug 18, 2022 | 169.27 | 169.74 | 166.62 | 167.02 | 1,322,576 | -2.25(-1.33%) |
Aug 17, 2022 | 168.52 | 171.52 | 168.07 | 169.27 | 1,392,976 | +0.66(+0.39%) |
Aug 16, 2022 | 170.60 | 170.94 | 166.06 | 168.61 | 2,252,463 | -2.61(-1.52%) |
Aug 15, 2022 | 171.93 | 172.91 | 170.03 | 171.22 | 1,267,098 | -1.20(-0.69%) |
Aug 12, 2022 | 171.94 | 172.53 | 169.47 | 172.42 | 1,207,576 | +2.44(+1.44%) |
Aug 11, 2022 | 170.57 | 172.31 | 169.51 | 169.97 | 1,392,845 | -0.86(-0.51%) |
Aug 10, 2022 | 168.78 | 171.02 | 168.65 | 170.84 | 1,403,044 | +4.43(+2.66%) |
Aug 09, 2022 | 170.47 | 170.59 | 166.16 | 166.41 | 1,441,881 | -4.38(-2.56%) |
Aug 08, 2022 | 171.37 | 173.26 | 170.19 | 170.79 | 1,254,939 | -0.59(-0.34%) |
Aug 05, 2022 | 168.56 | 171.83 | 167.49 | 171.38 | 1,552,297 | +0.30(+0.17%) |
Aug 04, 2022 | 177.86 | 178.53 | 169.62 | 171.08 | 2,436,133 | -5.74(-3.25%) |
Aug 03, 2022 | 176.31 | 177.50 | 175.12 | 176.82 | 1,691,492 | +1.31(+0.74%) |
Aug 02, 2022 | 176.49 | 178.20 | 174.32 | 175.52 | 1,202,433 | -0.89(-0.51%) |
Aug 01, 2022 | 177.65 | 178.75 | 176.02 | 176.41 | 1,266,938 | -2.76(-1.54%) |
Jul 29, 2022 | 178.83 | 179.49 | 176.56 | 179.17 | 1,785,044 | +0.27(+0.15%) |
Jul 28, 2022 | 174.44 | 180.40 | 174.07 | 178.90 | 1,343,324 | +4.71(+2.70%) |
Jul 27, 2022 | 172.45 | 174.84 | 172.07 | 174.18 | 1,338,669 | +1.07(+0.62%) |
Jul 26, 2022 | 171.64 | 173.48 | 170.74 | 173.11 | 1,380,494 | +1.18(+0.69%) |
Jul 25, 2022 | 174.71 | 175.39 | 170.87 | 171.94 | 1,315,694 | -2.94(-1.68%) |
Jul 22, 2022 | 176.92 | 177.81 | 173.97 | 174.88 | 1,247,697 | -2.38(-1.34%) |
Jul 21, 2022 | 172.51 | 177.40 | 172.51 | 177.26 | 1,913,857 | +4.27(+2.47%) |
Jul 20, 2022 | 174.25 | 174.88 | 172.40 | 172.99 | 1,980,960 | -0.83(-0.48%) |
Jul 19, 2022 | 170.44 | 174.11 | 169.89 | 173.82 | 1,876,845 | +5.55(+3.30%) |
Jul 18, 2022 | 171.29 | 172.71 | 167.79 | 168.27 | 1,872,583 | -2.72(-1.59%) |
Jul 15, 2022 | 170.04 | 171.65 | 169.65 | 170.99 | 2,459,265 | +3.67(+2.20%) |
Jul 14, 2022 | 163.54 | 167.47 | 162.38 | 167.32 | 1,602,464 | +2.92(+1.78%) |
Jul 13, 2022 | 166.94 | 167.50 | 163.66 | 164.40 | 2,318,606 | -5.88(-3.45%) |
Jul 12, 2022 | 173.11 | 175.57 | 169.63 | 170.28 | 1,676,842 | -3.16(-1.82%) |
Jul 11, 2022 | 174.24 | 174.83 | 172.94 | 173.44 | 1,029,585 | -0.92(-0.53%) |
Jul 08, 2022 | 173.89 | 175.82 | 173.48 | 174.36 | 1,328,788 | -1.10(-0.63%) |
Jul 07, 2022 | 174.11 | 176.34 | 173.90 | 175.46 | 1,344,641 | +0.59(+0.34%) |
Jul 06, 2022 | 171.32 | 176.23 | 170.85 | 174.87 | 1,922,419 | +4.16(+2.44%) |
Jul 05, 2022 | 168.78 | 170.75 | 166.10 | 170.71 | 1,891,575 | +0.04(+0.02%) |