Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 127.11 | 130.19 | 126.04 | 126.22 | 865,249 | -1.46(-1.14%) |
Sep 29, 2022 | 128.47 | 128.93 | 126.22 | 127.68 | 592,764 | -2.97(-2.27%) |
Sep 28, 2022 | 126.37 | 131.16 | 126.24 | 130.65 | 663,846 | +4.64(+3.68%) |
Sep 27, 2022 | 127.04 | 128.66 | 124.59 | 126.01 | 524,325 | +0.92(+0.74%) |
Sep 26, 2022 | 125.99 | 128.80 | 124.97 | 125.09 | 490,449 | -1.33(-1.05%) |
Sep 23, 2022 | 127.51 | 128.19 | 124.58 | 126.42 | 887,729 | -2.20(-1.71%) |
Sep 22, 2022 | 130.46 | 131.22 | 128.28 | 128.62 | 741,363 | -2.49(-1.90%) |
Sep 21, 2022 | 134.25 | 136.57 | 131.09 | 131.11 | 563,259 | -2.47(-1.85%) |
Sep 20, 2022 | 134.56 | 135.65 | 133.24 | 133.58 | 380,320 | -2.65(-1.95%) |
Sep 19, 2022 | 134.28 | 136.34 | 133.92 | 136.23 | 486,591 | +0.72(+0.53%) |
Sep 16, 2022 | 135.90 | 135.95 | 134.03 | 135.51 | 1,030,068 | -3.08(-2.22%) |
Sep 15, 2022 | 138.48 | 141.63 | 137.82 | 138.59 | 711,016 | -1.05(-0.75%) |
Sep 14, 2022 | 138.59 | 139.77 | 136.90 | 139.64 | 1,008,843 | +1.41(+1.02%) |
Sep 13, 2022 | 140.45 | 140.87 | 137.88 | 138.23 | 1,114,500 | -7.75(-5.31%) |
Sep 12, 2022 | 144.52 | 146.45 | 144.52 | 145.98 | 771,326 | +1.76(+1.22%) |
Sep 09, 2022 | 141.78 | 144.51 | 141.75 | 144.22 | 366,036 | +3.82(+2.72%) |
Sep 08, 2022 | 137.05 | 140.88 | 136.68 | 140.40 | 447,088 | +1.74(+1.25%) |
Sep 07, 2022 | 134.91 | 138.97 | 134.67 | 138.66 | 560,377 | +4.09(+3.04%) |
Sep 06, 2022 | 136.09 | 136.34 | 133.31 | 134.57 | 673,515 | -1.47(-1.08%) |
Sep 02, 2022 | 138.92 | 140.00 | 135.29 | 136.04 | 720,616 | -1.52(-1.10%) |
Sep 01, 2022 | 137.00 | 138.10 | 134.02 | 137.56 | 499,869 | -1.43(-1.03%) |
Aug 31, 2022 | 141.68 | 142.71 | 138.84 | 138.99 | 683,316 | -0.27(-0.19%) |
Aug 30, 2022 | 141.23 | 142.35 | 137.75 | 139.26 | 486,093 | -0.79(-0.56%) |
Aug 29, 2022 | 140.15 | 142.48 | 139.71 | 140.05 | 427,633 | -1.67(-1.18%) |
Aug 26, 2022 | 147.48 | 148.06 | 141.72 | 141.72 | 541,711 | -5.87(-3.98%) |
Aug 25, 2022 | 144.85 | 147.62 | 144.31 | 147.59 | 509,756 | +4.08(+2.84%) |
Aug 24, 2022 | 141.95 | 144.87 | 141.88 | 143.51 | 282,652 | +1.32(+0.93%) |
Aug 23, 2022 | 142.79 | 145.10 | 142.09 | 142.19 | 472,112 | -1.36(-0.95%) |
Aug 22, 2022 | 144.99 | 145.81 | 143.10 | 143.55 | 504,356 | -4.51(-3.05%) |
Aug 19, 2022 | 150.68 | 150.68 | 147.23 | 148.06 | 489,568 | -4.77(-3.12%) |
Aug 18, 2022 | 152.33 | 153.39 | 151.00 | 152.83 | 330,469 | +0.91(+0.60%) |
Aug 17, 2022 | 153.12 | 153.82 | 150.95 | 151.92 | 382,933 | -3.70(-2.38%) |
Aug 16, 2022 | 155.06 | 156.66 | 152.82 | 155.62 | 236,311 | -0.31(-0.20%) |
Aug 15, 2022 | 154.08 | 156.42 | 154.08 | 155.93 | 490,565 | +0.85(+0.55%) |
Aug 12, 2022 | 153.30 | 155.13 | 152.49 | 155.08 | 296,781 | +3.34(+2.20%) |
Aug 11, 2022 | 155.31 | 156.71 | 151.24 | 151.74 | 396,185 | -1.73(-1.13%) |
Aug 10, 2022 | 151.94 | 153.67 | 151.16 | 153.47 | 483,573 | +6.39(+4.34%) |
Aug 09, 2022 | 149.10 | 149.20 | 146.14 | 147.08 | 892,207 | -3.32(-2.21%) |
Aug 08, 2022 | 150.26 | 153.94 | 149.85 | 150.40 | 579,781 | +1.20(+0.80%) |
Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1,911,432 | +0.61(+0.41%) |
Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420,682 | +0.56(+0.38%) |
Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574,950 | +4.63(+3.23%) |
Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 394,117 | +1.37(+0.96%) |
Aug 01, 2022 | 140.74 | 144.03 | 139.12 | 142.03 | 351,602 | +0.24(+0.17%) |
Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433,495 | +2.49(+1.79%) |
Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407,579 | +1.06(+0.77%) |
Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812,792 | +7.12(+5.43%) |
Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656,494 | -4.90(-3.60%) |
Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250,221 | -1.18(-0.86%) |
Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524,935 | -6.03(-4.21%) |
Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 498,353 | +2.12(+1.50%) |
Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525,610 | +4.66(+3.42%) |
Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380,315 | +4.70(+3.57%) |
Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510,544 | -0.22(-0.17%) |
Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309,499 | +4.08(+3.19%) |
Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353,210 | -2.42(-1.86%) |
Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424,032 | -0.38(-0.29%) |
Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361,939 | -2.06(-1.55%) |
Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230,682 | -4.68(-3.41%) |
Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277,509 | -0.69(-0.50%) |
Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378,908 | +3.57(+2.65%) |
Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810,532 | -0.40(-0.30%) |
Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713,735 | +5.24(+4.04%) |