Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.99 | 149.57 | 145.64 | 145.89 | 2,477,262 | -2.62(-1.76%) |
Sep 29, 2022 | 149.60 | 150.09 | 147.57 | 148.51 | 1,669,049 | -1.29(-0.86%) |
Sep 28, 2022 | 148.87 | 151.51 | 147.66 | 149.80 | 2,113,554 | +2.81(+1.91%) |
Sep 27, 2022 | 147.66 | 148.69 | 145.38 | 146.98 | 1,962,689 | +0.79(+0.54%) |
Sep 26, 2022 | 147.33 | 148.94 | 145.89 | 146.19 | 1,657,931 | -1.43(-0.97%) |
Sep 23, 2022 | 146.49 | 148.03 | 145.47 | 147.62 | 1,652,971 | +0.58(+0.40%) |
Sep 22, 2022 | 147.67 | 149.04 | 146.55 | 147.04 | 1,969,175 | -1.75(-1.18%) |
Sep 21, 2022 | 150.86 | 153.29 | 148.43 | 148.79 | 1,580,511 | -1.67(-1.11%) |
Sep 20, 2022 | 152.92 | 153.47 | 149.29 | 150.47 | 2,023,787 | -4.18(-2.70%) |
Sep 19, 2022 | 153.47 | 154.74 | 152.45 | 154.65 | 1,642,634 | -0.11(-0.07%) |
Sep 16, 2022 | 156.17 | 156.39 | 152.80 | 154.75 | 2,743,365 | -1.85(-1.18%) |
Sep 15, 2022 | 157.87 | 159.07 | 156.14 | 156.60 | 1,668,633 | -1.03(-0.66%) |
Sep 14, 2022 | 158.57 | 159.09 | 156.71 | 157.64 | 1,814,775 | -0.75(-0.47%) |
Sep 13, 2022 | 159.71 | 160.84 | 157.83 | 158.38 | 2,301,691 | -5.27(-3.22%) |
Sep 12, 2022 | 161.69 | 164.50 | 161.69 | 163.66 | 2,164,475 | +2.01(+1.24%) |
Sep 09, 2022 | 158.90 | 161.95 | 158.45 | 161.65 | 2,493,482 | +5.73(+3.67%) |
Sep 08, 2022 | 156.24 | 158.04 | 151.99 | 155.93 | 3,089,673 | -1.88(-1.19%) |
Sep 07, 2022 | 154.66 | 158.23 | 153.88 | 157.80 | 1,531,175 | +3.50(+2.27%) |
Sep 06, 2022 | 155.21 | 156.94 | 153.69 | 154.30 | 1,719,907 | -0.14(-0.09%) |
Sep 02, 2022 | 158.10 | 159.10 | 153.53 | 154.44 | 1,554,778 | -2.39(-1.52%) |
Sep 01, 2022 | 153.27 | 157.16 | 152.22 | 156.83 | 1,869,644 | +2.83(+1.84%) |
Aug 31, 2022 | 155.60 | 156.83 | 153.68 | 154.00 | 2,185,091 | -0.54(-0.35%) |
Aug 30, 2022 | 155.91 | 156.18 | 154.22 | 154.54 | 1,950,332 | -0.78(-0.50%) |
Aug 29, 2022 | 155.75 | 156.56 | 154.98 | 155.31 | 1,257,424 | -1.99(-1.26%) |
Aug 26, 2022 | 163.03 | 163.55 | 157.07 | 157.30 | 1,492,241 | -5.55(-3.41%) |
Aug 25, 2022 | 160.90 | 162.96 | 159.73 | 162.85 | 1,106,707 | +2.85(+1.78%) |
Aug 24, 2022 | 160.56 | 161.22 | 159.47 | 160.00 | 1,226,225 | +0.21(+0.13%) |
Aug 23, 2022 | 160.78 | 161.70 | 159.29 | 159.79 | 1,342,004 | -2.58(-1.59%) |
Aug 22, 2022 | 165.21 | 165.77 | 161.38 | 162.37 | 1,633,274 | -4.41(-2.64%) |
Aug 19, 2022 | 167.97 | 169.09 | 166.43 | 166.78 | 1,243,289 | -0.64(-0.38%) |
Aug 18, 2022 | 169.67 | 170.14 | 167.01 | 167.42 | 1,319,438 | -2.25(-1.33%) |
Aug 17, 2022 | 168.92 | 171.93 | 168.47 | 169.67 | 1,389,670 | +0.66(+0.39%) |
Aug 16, 2022 | 171.01 | 171.35 | 166.45 | 169.01 | 2,247,118 | -2.62(-1.52%) |
Aug 15, 2022 | 172.34 | 173.32 | 170.44 | 171.63 | 1,264,091 | -1.20(-0.69%) |
Aug 12, 2022 | 172.34 | 172.94 | 169.88 | 172.83 | 1,204,710 | +2.45(+1.44%) |
Aug 11, 2022 | 170.98 | 172.72 | 169.91 | 170.38 | 1,389,540 | -0.87(-0.51%) |
Aug 10, 2022 | 169.18 | 171.43 | 169.05 | 171.24 | 1,399,715 | +4.44(+2.66%) |
Aug 09, 2022 | 170.88 | 171.00 | 166.55 | 166.81 | 1,438,460 | -4.39(-2.56%) |
Aug 08, 2022 | 171.77 | 173.67 | 170.59 | 171.19 | 1,251,961 | -0.59(-0.34%) |
Aug 05, 2022 | 168.96 | 172.24 | 167.89 | 171.78 | 1,548,614 | +0.29(+0.17%) |
Aug 04, 2022 | 178.29 | 178.96 | 170.02 | 171.49 | 2,430,352 | -5.75(-3.25%) |
Aug 03, 2022 | 176.73 | 177.92 | 175.53 | 177.24 | 1,687,478 | +1.31(+0.74%) |
Aug 02, 2022 | 176.91 | 178.62 | 174.74 | 175.94 | 1,199,580 | -0.89(-0.51%) |
Aug 01, 2022 | 178.07 | 179.17 | 176.44 | 176.83 | 1,263,931 | -2.77(-1.54%) |
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |