Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.37 | 135.26 | 131.95 | 131.98 | 35,102 | -0.23(-0.17%) |
Sep 29, 2022 | 133.55 | 133.55 | 131.16 | 132.21 | 26,014 | -2.32(-1.72%) |
Sep 28, 2022 | 132.90 | 135.12 | 132.90 | 134.53 | 66,117 | +5.03(+3.88%) |
Sep 27, 2022 | 129.94 | 131.38 | 128.89 | 129.50 | 33,567 | +0.90(+0.70%) |
Sep 26, 2022 | 130.44 | 131.95 | 128.51 | 128.60 | 29,153 | -2.46(-1.88%) |
Sep 23, 2022 | 131.36 | 131.79 | 129.25 | 131.06 | 39,199 | -1.91(-1.44%) |
Sep 22, 2022 | 133.18 | 133.59 | 132.14 | 132.97 | 26,187 | -1.05(-0.78%) |
Sep 21, 2022 | 138.10 | 138.42 | 134.00 | 134.02 | 23,235 | -3.41(-2.48%) |
Sep 20, 2022 | 137.16 | 138.06 | 136.22 | 137.43 | 19,173 | -1.03(-0.74%) |
Sep 19, 2022 | 137.76 | 138.46 | 136.67 | 138.46 | 17,418 | -0.63(-0.45%) |
Sep 16, 2022 | 139.13 | 139.13 | 137.74 | 139.09 | 105,393 | -1.41(-1.00%) |
Sep 15, 2022 | 139.14 | 141.57 | 139.01 | 140.50 | 19,566 | +1.06(+0.76%) |
Sep 14, 2022 | 139.60 | 140.08 | 138.28 | 139.44 | 34,500 | +0.48(+0.35%) |
Sep 13, 2022 | 142.09 | 142.09 | 138.73 | 138.96 | 18,284 | -6.31(-4.34%) |
Sep 12, 2022 | 145.45 | 145.85 | 144.36 | 145.27 | 13,330 | -0.13(-0.09%) |
Sep 09, 2022 | 144.54 | 145.99 | 144.02 | 145.40 | 27,659 | +1.56(+1.08%) |
Sep 08, 2022 | 138.34 | 143.84 | 138.34 | 143.84 | 29,559 | +4.70(+3.38%) |
Sep 07, 2022 | 135.85 | 139.19 | 135.39 | 139.14 | 25,619 | +3.18(+2.34%) |
Sep 06, 2022 | 138.26 | 138.26 | 135.63 | 135.96 | 73,194 | -1.65(-1.20%) |
Sep 02, 2022 | 140.56 | 140.69 | 137.08 | 137.61 | 59,599 | -1.72(-1.23%) |
Sep 01, 2022 | 135.75 | 139.40 | 135.33 | 139.33 | 29,492 | +2.97(+2.18%) |
Aug 31, 2022 | 137.38 | 137.98 | 135.89 | 136.36 | 177,238 | -0.34(-0.25%) |
Aug 30, 2022 | 138.26 | 138.26 | 136.11 | 136.70 | 32,470 | -0.93(-0.68%) |
Aug 29, 2022 | 137.23 | 138.98 | 137.04 | 137.63 | 30,502 | -0.88(-0.64%) |
Aug 26, 2022 | 143.00 | 143.00 | 138.47 | 138.51 | 23,770 | -4.69(-3.28%) |
Aug 25, 2022 | 143.66 | 143.66 | 142.49 | 143.20 | 35,883 | +0.44(+0.31%) |
Aug 24, 2022 | 140.53 | 143.49 | 140.41 | 142.76 | 23,084 | +2.13(+1.51%) |
Aug 23, 2022 | 140.91 | 141.13 | 139.35 | 140.63 | 63,984 | -0.57(-0.40%) |
Aug 22, 2022 | 142.01 | 143.62 | 141.06 | 141.20 | 26,873 | -2.09(-1.46%) |
Aug 19, 2022 | 143.23 | 143.62 | 142.45 | 143.29 | 22,510 | -1.07(-0.74%) |
Aug 18, 2022 | 145.21 | 145.21 | 143.32 | 144.36 | 31,773 | -1.10(-0.76%) |
Aug 17, 2022 | 146.44 | 146.59 | 145.06 | 145.46 | 28,293 | -2.40(-1.62%) |
Aug 16, 2022 | 148.28 | 148.76 | 146.98 | 147.86 | 46,462 | -1.89(-1.26%) |
Aug 15, 2022 | 147.65 | 149.88 | 147.65 | 149.75 | 63,585 | +1.85(+1.25%) |
Aug 12, 2022 | 146.25 | 148.13 | 146.25 | 147.90 | 23,426 | +1.14(+0.78%) |
Aug 11, 2022 | 149.56 | 150.13 | 146.32 | 146.76 | 35,478 | -2.24(-1.50%) |
Aug 10, 2022 | 147.98 | 149.06 | 147.15 | 149.00 | 87,642 | +2.81(+1.92%) |
Aug 09, 2022 | 148.04 | 148.37 | 145.48 | 146.19 | 32,876 | -3.29(-2.20%) |
Aug 08, 2022 | 149.44 | 150.25 | 148.08 | 149.48 | 14,453 | +0.23(+0.15%) |
Aug 05, 2022 | 146.50 | 149.32 | 146.00 | 149.25 | 26,239 | +0.97(+0.65%) |
Aug 04, 2022 | 144.45 | 148.68 | 144.45 | 148.28 | 29,957 | +3.78(+2.61%) |
Aug 03, 2022 | 142.90 | 145.53 | 142.90 | 144.50 | 57,733 | +5.40(+3.88%) |
Aug 02, 2022 | 138.11 | 140.16 | 137.35 | 139.10 | 28,414 | +0.60(+0.43%) |
Aug 01, 2022 | 139.63 | 140.45 | 138.38 | 138.50 | 92,017 | -1.64(-1.17%) |
Jul 29, 2022 | 140.19 | 140.32 | 138.93 | 140.14 | 29,350 | +0.30(+0.21%) |
Jul 28, 2022 | 139.94 | 140.58 | 136.88 | 139.84 | 15,485 | -0.05(-0.04%) |
Jul 27, 2022 | 138.40 | 140.11 | 137.65 | 139.89 | 26,135 | +1.79(+1.30%) |
Jul 26, 2022 | 137.72 | 139.54 | 137.01 | 138.10 | 13,359 | +0.11(+0.08%) |
Jul 25, 2022 | 138.52 | 138.52 | 136.72 | 137.99 | 27,202 | -0.10(-0.07%) |
Jul 22, 2022 | 141.40 | 141.40 | 137.84 | 138.09 | 17,348 | -2.73(-1.94%) |
Jul 21, 2022 | 139.49 | 141.15 | 139.49 | 140.82 | 22,660 | +1.02(+0.73%) |
Jul 20, 2022 | 139.80 | 141.09 | 138.54 | 139.80 | 19,692 | +0.05(+0.04%) |
Jul 19, 2022 | 138.75 | 139.78 | 137.57 | 139.75 | 21,165 | +2.63(+1.92%) |
Jul 18, 2022 | 140.72 | 141.33 | 136.89 | 137.12 | 31,597 | -2.88(-2.06%) |
Jul 15, 2022 | 138.42 | 140.01 | 137.08 | 140.00 | 20,685 | +2.60(+1.89%) |
Jul 14, 2022 | 138.80 | 138.80 | 136.50 | 137.40 | 55,945 | -2.52(-1.80%) |
Jul 13, 2022 | 137.99 | 140.99 | 137.99 | 139.92 | 144,697 | -0.36(-0.26%) |
Jul 12, 2022 | 141.08 | 141.34 | 138.38 | 140.28 | 49,051 | -1.11(-0.79%) |
Jul 11, 2022 | 142.97 | 142.97 | 141.15 | 141.39 | 27,691 | -2.33(-1.62%) |
Jul 08, 2022 | 142.68 | 144.25 | 142.45 | 143.72 | 27,582 | +0.56(+0.39%) |
Jul 07, 2022 | 141.04 | 143.57 | 141.03 | 143.16 | 113,048 | +2.38(+1.69%) |
Jul 06, 2022 | 140.78 | 142.37 | 140.10 | 140.78 | 71,874 | -0.48(-0.34%) |
Jul 05, 2022 | 137.19 | 141.34 | 137.17 | 141.26 | 58,205 | +2.28(+1.64%) |