Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 145.22 | 147.69 | 144.56 | 144.94 | 170,140 | -0.40(-0.28%) |
Sep 29, 2022 | 146.33 | 146.33 | 143.28 | 145.34 | 166,376 | -2.36(-1.60%) |
Sep 28, 2022 | 144.39 | 148.39 | 144.01 | 147.70 | 166,058 | +3.94(+2.74%) |
Sep 27, 2022 | 145.23 | 146.18 | 142.59 | 143.76 | 263,825 | +0.27(+0.19%) |
Sep 26, 2022 | 144.74 | 146.88 | 142.95 | 143.49 | 198,854 | -2.33(-1.60%) |
Sep 23, 2022 | 146.61 | 146.69 | 143.75 | 145.82 | 256,868 | -3.40(-2.28%) |
Sep 22, 2022 | 151.85 | 151.85 | 149.13 | 149.22 | 412,657 | -2.09(-1.38%) |
Sep 21, 2022 | 155.39 | 155.94 | 151.25 | 151.31 | 70,039 | -3.22(-2.08%) |
Sep 20, 2022 | 155.88 | 155.88 | 153.47 | 154.52 | 169,887 | -3.36(-2.13%) |
Sep 19, 2022 | 153.17 | 158.03 | 153.17 | 157.88 | 91,314 | +2.92(+1.89%) |
Sep 16, 2022 | 155.77 | 155.78 | 153.36 | 154.96 | 173,916 | -2.78(-1.76%) |
Sep 15, 2022 | 159.09 | 160.81 | 157.38 | 157.74 | 102,827 | -1.93(-1.21%) |
Sep 14, 2022 | 161.48 | 161.56 | 158.20 | 159.67 | 101,173 | -2.30(-1.42%) |
Sep 13, 2022 | 164.20 | 165.64 | 161.74 | 161.97 | 112,888 | -6.32(-3.76%) |
Sep 12, 2022 | 168.48 | 169.26 | 167.52 | 168.30 | 96,862 | +1.37(+0.82%) |
Sep 09, 2022 | 165.69 | 167.31 | 165.57 | 166.93 | 49,868 | +2.85(+1.73%) |
Sep 08, 2022 | 161.08 | 164.19 | 160.51 | 164.08 | 100,396 | +1.48(+0.91%) |
Sep 07, 2022 | 157.73 | 162.79 | 157.67 | 162.61 | 114,145 | +4.37(+2.76%) |
Sep 06, 2022 | 159.54 | 160.13 | 157.57 | 158.24 | 135,972 | -0.58(-0.37%) |
Sep 02, 2022 | 160.82 | 162.47 | 158.06 | 158.82 | 112,266 | -0.12(-0.07%) |
Sep 01, 2022 | 159.71 | 159.71 | 157.01 | 158.93 | 147,156 | -2.42(-1.50%) |
Aug 31, 2022 | 163.54 | 163.54 | 161.29 | 161.35 | 73,433 | -1.90(-1.17%) |
Aug 30, 2022 | 166.81 | 166.81 | 162.39 | 163.26 | 71,403 | -3.12(-1.87%) |
Aug 29, 2022 | 165.75 | 167.75 | 165.25 | 166.37 | 59,797 | -1.17(-0.70%) |
Aug 26, 2022 | 173.05 | 173.05 | 167.44 | 167.54 | 68,178 | -5.25(-3.04%) |
Aug 25, 2022 | 169.83 | 172.83 | 169.83 | 172.78 | 64,050 | +4.08(+2.42%) |
Aug 24, 2022 | 167.74 | 169.18 | 167.42 | 168.71 | 58,896 | +0.60(+0.36%) |
Aug 23, 2022 | 166.57 | 168.96 | 166.57 | 168.10 | 232,136 | +1.69(+1.02%) |
Aug 22, 2022 | 166.98 | 167.37 | 165.98 | 166.41 | 76,090 | -2.86(-1.69%) |
Aug 19, 2022 | 171.58 | 171.60 | 168.85 | 169.27 | 64,075 | -3.42(-1.98%) |
Aug 18, 2022 | 172.28 | 173.10 | 171.51 | 172.69 | 115,137 | +0.84(+0.49%) |
Aug 17, 2022 | 172.63 | 172.82 | 171.15 | 171.84 | 98,064 | -2.69(-1.54%) |
Aug 16, 2022 | 172.85 | 175.25 | 172.85 | 174.53 | 65,350 | +1.25(+0.72%) |
Aug 15, 2022 | 171.75 | 173.49 | 171.33 | 173.28 | 49,906 | -0.18(-0.10%) |
Aug 12, 2022 | 170.74 | 173.47 | 170.62 | 173.46 | 52,717 | +3.35(+1.97%) |
Aug 11, 2022 | 170.89 | 172.53 | 169.98 | 170.10 | 58,329 | +0.61(+0.36%) |
Aug 10, 2022 | 167.68 | 170.34 | 167.68 | 169.49 | 68,531 | +4.77(+2.90%) |
Aug 09, 2022 | 165.43 | 165.79 | 164.08 | 164.72 | 47,025 | -0.74(-0.45%) |
Aug 08, 2022 | 166.06 | 167.20 | 165.23 | 165.46 | 64,298 | +1.23(+0.75%) |
Aug 05, 2022 | 162.16 | 164.97 | 162.09 | 164.23 | 59,120 | +0.68(+0.42%) |
Aug 04, 2022 | 163.68 | 164.83 | 162.69 | 163.55 | 56,124 | -0.02(-0.01%) |
Aug 03, 2022 | 164.60 | 164.60 | 162.17 | 163.57 | 124,290 | -0.05(-0.03%) |
Aug 02, 2022 | 164.46 | 165.72 | 162.62 | 163.62 | 94,617 | -1.69(-1.02%) |
Aug 01, 2022 | 165.44 | 165.73 | 164.26 | 165.31 | 126,954 | -1.30(-0.78%) |
Jul 29, 2022 | 165.12 | 166.97 | 165.07 | 166.61 | 95,952 | +2.45(+1.49%) |
Jul 28, 2022 | 162.22 | 164.31 | 161.68 | 164.16 | 71,992 | +2.53(+1.57%) |
Jul 27, 2022 | 158.85 | 162.16 | 157.77 | 161.62 | 105,193 | +2.18(+1.36%) |
Jul 26, 2022 | 159.86 | 160.18 | 158.67 | 159.45 | 89,230 | -0.82(-0.51%) |
Jul 25, 2022 | 159.90 | 160.51 | 159.02 | 160.26 | 53,258 | +1.05(+0.66%) |
Jul 22, 2022 | 161.47 | 162.35 | 158.48 | 159.22 | 72,174 | -1.43(-0.89%) |
Jul 21, 2022 | 157.96 | 160.64 | 157.45 | 160.64 | 87,692 | +2.23(+1.41%) |
Jul 20, 2022 | 157.62 | 158.91 | 157.15 | 158.41 | 250,370 | +0.44(+0.28%) |
Jul 19, 2022 | 154.74 | 158.25 | 154.69 | 157.97 | 119,956 | +4.73(+3.09%) |
Jul 18, 2022 | 154.66 | 155.48 | 152.63 | 153.24 | 183,282 | +0.52(+0.34%) |
Jul 15, 2022 | 152.29 | 153.26 | 150.89 | 152.72 | 134,963 | +2.27(+1.51%) |
Jul 14, 2022 | 150.08 | 150.54 | 148.36 | 150.44 | 185,205 | -2.75(-1.79%) |
Jul 13, 2022 | 151.54 | 153.87 | 150.67 | 153.19 | 875,163 | -0.45(-0.29%) |
Jul 12, 2022 | 153.02 | 155.72 | 153.02 | 153.64 | 757,741 | -0.13(-0.08%) |
Jul 11, 2022 | 153.00 | 154.54 | 152.65 | 153.77 | 94,385 | -0.74(-0.48%) |
Jul 08, 2022 | 156.19 | 156.61 | 153.67 | 154.50 | 112,037 | -1.62(-1.04%) |
Jul 07, 2022 | 156.17 | 157.44 | 155.55 | 156.13 | 148,633 | +1.97(+1.28%) |
Jul 06, 2022 | 153.21 | 154.67 | 151.35 | 154.16 | 199,671 | +0.76(+0.49%) |
Jul 05, 2022 | 152.97 | 153.43 | 150.25 | 153.40 | 292,770 | -3.17(-2.02%) |