Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 154.94 | 156.04 | 154.57 | 154.67 | 6,834,580 | +0.01(+0.01%) |
Sep 29, 2022 | 154.14 | 155.03 | 153.16 | 154.66 | 6,314,729 | -0.03(-0.02%) |
Sep 28, 2022 | 153.20 | 154.88 | 152.93 | 154.69 | 8,975,095 | +3.15(+2.08%) |
Sep 27, 2022 | 152.25 | 152.73 | 151.50 | 151.54 | 7,151,004 | +0.31(+0.20%) |
Sep 26, 2022 | 153.22 | 153.51 | 151.03 | 151.23 | 8,238,715 | -1.78(-1.16%) |
Sep 23, 2022 | 153.90 | 154.00 | 152.64 | 153.01 | 9,597,992 | -2.69(-1.73%) |
Sep 22, 2022 | 156.26 | 156.48 | 155.31 | 155.70 | 5,974,906 | -0.09(-0.06%) |
Sep 21, 2022 | 155.97 | 157.24 | 154.01 | 155.79 | 7,814,638 | +0.72(+0.46%) |
Sep 20, 2022 | 155.03 | 155.23 | 154.59 | 155.07 | 5,987,660 | -0.89(-0.57%) |
Sep 19, 2022 | 154.87 | 156.04 | 154.81 | 155.96 | 5,582,051 | +0.12(+0.08%) |
Sep 16, 2022 | 154.66 | 156.56 | 154.34 | 155.84 | 7,141,216 | +0.86(+0.55%) |
Sep 15, 2022 | 156.76 | 157.49 | 154.62 | 154.98 | 13,177,270 | -2.95(-1.87%) |
Sep 14, 2022 | 158.68 | 158.98 | 157.73 | 157.93 | 6,090,061 | -0.61(-0.38%) |
Sep 13, 2022 | 158.47 | 159.27 | 158.39 | 158.54 | 6,525,680 | -2.09(-1.30%) |
Sep 12, 2022 | 161.04 | 161.62 | 160.55 | 160.63 | 4,536,703 | +0.81(+0.51%) |
Sep 09, 2022 | 159.72 | 160.24 | 159.41 | 159.82 | 3,927,791 | +0.84(+0.53%) |
Sep 08, 2022 | 159.54 | 159.86 | 158.71 | 158.98 | 4,606,084 | -0.96(-0.60%) |
Sep 07, 2022 | 158.15 | 160.15 | 158.08 | 159.94 | 3,981,075 | +1.61(+1.02%) |
Sep 06, 2022 | 159.17 | 159.46 | 158.32 | 158.33 | 4,860,534 | -0.93(-0.58%) |
Sep 02, 2022 | 159.35 | 160.06 | 159.14 | 159.26 | 5,212,487 | +1.39(+0.88%) |
Sep 01, 2022 | 158.17 | 158.39 | 157.32 | 157.87 | 7,387,910 | -1.40(-0.88%) |
Aug 31, 2022 | 159.50 | 160.57 | 159.25 | 159.27 | 5,435,032 | -1.24(-0.77%) |
Aug 30, 2022 | 161.27 | 161.43 | 160.34 | 160.51 | 4,856,364 | -1.35(-0.83%) |
Aug 29, 2022 | 161.88 | 162.62 | 161.70 | 161.86 | 4,689,758 | +0.10(+0.06%) |
Aug 26, 2022 | 163.12 | 163.61 | 161.55 | 161.76 | 6,920,259 | -1.99(-1.22%) |
Aug 25, 2022 | 163.97 | 163.99 | 163.24 | 163.75 | 2,857,270 | +0.50(+0.31%) |
Aug 24, 2022 | 162.44 | 163.61 | 162.37 | 163.25 | 3,200,869 | +0.48(+0.29%) |
Aug 23, 2022 | 161.96 | 163.43 | 161.91 | 162.77 | 4,424,014 | +1.13(+0.70%) |
Aug 22, 2022 | 161.66 | 162.12 | 161.36 | 161.64 | 4,461,343 | -1.08(-0.66%) |
Aug 19, 2022 | 163.65 | 163.74 | 162.62 | 162.72 | 8,172,961 | -1.20(-0.73%) |
Aug 18, 2022 | 164.60 | 164.91 | 163.54 | 163.92 | 3,645,739 | -0.43(-0.26%) |
Aug 17, 2022 | 165.21 | 165.23 | 163.95 | 164.35 | 5,567,271 | -1.07(-0.65%) |
Aug 16, 2022 | 165.31 | 165.72 | 165.18 | 165.42 | 4,290,585 | -0.29(-0.18%) |
Aug 15, 2022 | 165.99 | 166.25 | 165.44 | 165.71 | 5,236,205 | -2.16(-1.29%) |
Aug 12, 2022 | 167.17 | 167.94 | 166.83 | 167.87 | 5,238,659 | +1.53(+0.92%) |
Aug 11, 2022 | 167.16 | 167.66 | 166.31 | 166.34 | 4,445,538 | -0.44(-0.26%) |
Aug 10, 2022 | 167.39 | 167.98 | 166.62 | 166.78 | 4,075,602 | -0.42(-0.25%) |
Aug 09, 2022 | 167.48 | 167.80 | 166.82 | 167.20 | 3,205,121 | +0.51(+0.31%) |
Aug 08, 2022 | 166.03 | 166.81 | 165.93 | 166.69 | 3,457,075 | +1.40(+0.85%) |
Aug 05, 2022 | 164.99 | 165.84 | 164.87 | 165.29 | 6,023,296 | -1.88(-1.12%) |
Aug 04, 2022 | 165.53 | 167.31 | 165.34 | 167.17 | 5,501,305 | +2.72(+1.65%) |
Aug 03, 2022 | 164.77 | 164.91 | 163.47 | 164.45 | 4,416,346 | +0.40(+0.24%) |
Aug 02, 2022 | 165.66 | 166.46 | 164.02 | 164.05 | 5,723,602 | -0.98(-0.59%) |
Aug 01, 2022 | 164.98 | 165.41 | 164.41 | 165.03 | 4,665,913 | +0.93(+0.57%) |
Jul 29, 2022 | 163.89 | 164.69 | 163.28 | 164.10 | 7,537,312 | +0.46(+0.28%) |
Jul 28, 2022 | 163.31 | 163.76 | 162.88 | 163.64 | 5,605,573 | +1.97(+1.22%) |
Jul 27, 2022 | 160.02 | 162.21 | 159.51 | 161.67 | 5,769,201 | +1.63(+1.02%) |
Jul 26, 2022 | 160.23 | 160.50 | 159.79 | 160.04 | 2,672,533 | -0.19(-0.12%) |
Jul 25, 2022 | 160.64 | 160.70 | 159.81 | 160.23 | 3,707,085 | -0.44(-0.27%) |
Jul 22, 2022 | 160.55 | 162.13 | 160.35 | 160.67 | 5,733,758 | +0.40(+0.25%) |
Jul 21, 2022 | 158.31 | 160.31 | 158.27 | 160.27 | 5,862,993 | +2.23(+1.41%) |
Jul 20, 2022 | 159.71 | 159.81 | 158.03 | 158.04 | 4,794,193 | -1.50(-0.94%) |
Jul 19, 2022 | 159.47 | 159.87 | 159.33 | 159.54 | 3,794,007 | +0.38(+0.24%) |
Jul 18, 2022 | 160.08 | 160.43 | 159.05 | 159.16 | 5,790,581 | +0.15(+0.09%) |
Jul 15, 2022 | 159.01 | 159.25 | 158.35 | 159.01 | 6,831,292 | -0.32(-0.20%) |
Jul 14, 2022 | 159.02 | 159.83 | 158.22 | 159.33 | 12,362,980 | -2.27(-1.40%) |
Jul 13, 2022 | 160.10 | 162.71 | 160.06 | 161.60 | 8,455,253 | +0.77(+0.48%) |
Jul 12, 2022 | 161.22 | 161.62 | 160.72 | 160.83 | 5,331,435 | -0.60(-0.37%) |
Jul 11, 2022 | 161.93 | 162.44 | 161.38 | 161.43 | 4,319,567 | -0.87(-0.54%) |
Jul 08, 2022 | 162.35 | 163.38 | 161.84 | 162.30 | 4,631,512 | +0.07(+0.04%) |
Jul 07, 2022 | 162.43 | 163.04 | 162.06 | 162.23 | 4,586,616 | +0.09(+0.06%) |
Jul 06, 2022 | 164.32 | 164.57 | 161.47 | 162.14 | 11,860,235 | -2.61(-1.58%) |
Jul 05, 2022 | 167.18 | 167.33 | 164.41 | 164.75 | 14,033,596 | -3.57(-2.12%) |