Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.21 | 134.43 | 130.07 | 130.29 | 424,944 | -3.47(-2.59%) |
Sep 29, 2022 | 135.11 | 135.15 | 132.54 | 133.76 | 421,060 | -3.13(-2.29%) |
Sep 28, 2022 | 134.76 | 137.44 | 134.35 | 136.89 | 213,089 | +1.15(+0.85%) |
Sep 27, 2022 | 136.89 | 137.23 | 134.84 | 135.74 | 303,404 | +0.12(+0.09%) |
Sep 26, 2022 | 136.13 | 137.41 | 135.10 | 135.62 | 265,804 | -1.66(-1.21%) |
Sep 23, 2022 | 137.60 | 137.61 | 135.84 | 137.28 | 475,738 | -1.77(-1.27%) |
Sep 22, 2022 | 140.72 | 141.50 | 138.12 | 139.05 | 388,351 | +1.47(+1.07%) |
Sep 21, 2022 | 139.50 | 140.00 | 137.57 | 137.58 | 238,224 | -3.15(-2.24%) |
Sep 20, 2022 | 141.60 | 142.15 | 140.20 | 140.73 | 276,910 | -0.72(-0.51%) |
Sep 19, 2022 | 140.12 | 141.68 | 140.00 | 141.45 | 238,481 | +0.71(+0.50%) |
Sep 16, 2022 | 140.32 | 141.26 | 140.32 | 140.74 | 212,479 | +0.29(+0.21%) |
Sep 15, 2022 | 141.16 | 142.36 | 140.24 | 140.45 | 239,833 | -1.02(-0.72%) |
Sep 14, 2022 | 141.54 | 142.71 | 140.82 | 141.47 | 199,356 | +1.24(+0.88%) |
Sep 13, 2022 | 142.49 | 142.95 | 140.20 | 140.23 | 265,725 | -4.81(-3.32%) |
Sep 12, 2022 | 144.66 | 145.89 | 144.66 | 145.04 | 228,615 | -0.55(-0.38%) |
Sep 09, 2022 | 146.03 | 146.03 | 145.20 | 145.59 | 159,385 | +1.46(+1.01%) |
Sep 08, 2022 | 142.61 | 144.26 | 142.47 | 144.13 | 264,477 | +0.79(+0.55%) |
Sep 07, 2022 | 141.99 | 143.51 | 140.96 | 143.34 | 311,177 | -0.60(-0.42%) |
Sep 06, 2022 | 145.00 | 145.33 | 143.28 | 143.94 | 232,248 | -1.62(-1.11%) |
Sep 02, 2022 | 147.55 | 147.87 | 145.08 | 145.56 | 189,666 | -1.24(-0.84%) |
Sep 01, 2022 | 147.61 | 147.87 | 145.61 | 146.80 | 268,500 | -2.57(-1.72%) |
Aug 31, 2022 | 150.55 | 151.04 | 149.31 | 149.37 | 293,072 | -0.80(-0.53%) |
Aug 30, 2022 | 152.65 | 152.77 | 149.55 | 150.17 | 290,757 | -1.60(-1.05%) |
Aug 29, 2022 | 151.22 | 152.48 | 151.20 | 151.77 | 173,833 | +0.00(+0.00%) |
Aug 26, 2022 | 155.15 | 155.50 | 151.73 | 151.77 | 207,526 | -4.23(-2.71%) |
Aug 25, 2022 | 155.00 | 156.00 | 154.53 | 156.00 | 112,882 | +1.50(+0.97%) |
Aug 24, 2022 | 153.40 | 155.15 | 153.21 | 154.50 | 220,575 | +1.02(+0.66%) |
Aug 23, 2022 | 153.74 | 155.28 | 153.48 | 153.48 | 185,599 | -0.84(-0.54%) |
Aug 22, 2022 | 155.60 | 155.95 | 153.95 | 154.32 | 206,017 | -2.14(-1.37%) |
Aug 19, 2022 | 157.67 | 157.97 | 156.12 | 156.46 | 184,333 | -2.67(-1.68%) |
Aug 18, 2022 | 159.48 | 159.77 | 158.78 | 159.13 | 163,409 | -1.64(-1.02%) |
Aug 17, 2022 | 160.08 | 161.68 | 159.81 | 160.77 | 148,131 | +1.35(+0.85%) |
Aug 16, 2022 | 159.30 | 159.93 | 158.58 | 159.42 | 191,537 | -1.04(-0.65%) |
Aug 15, 2022 | 160.90 | 160.90 | 159.42 | 160.46 | 142,274 | -0.85(-0.53%) |
Aug 12, 2022 | 160.05 | 161.61 | 159.24 | 161.31 | 203,720 | +2.71(+1.71%) |
Aug 11, 2022 | 158.88 | 159.73 | 158.28 | 158.60 | 124,556 | +0.71(+0.45%) |
Aug 10, 2022 | 156.00 | 158.35 | 155.17 | 157.89 | 243,109 | +4.95(+3.24%) |
Aug 09, 2022 | 155.00 | 156.00 | 152.46 | 152.94 | 288,549 | -3.26(-2.09%) |
Aug 08, 2022 | 157.00 | 157.28 | 156.04 | 156.20 | 259,917 | -1.11(-0.71%) |
Aug 05, 2022 | 157.61 | 158.02 | 156.25 | 157.31 | 233,253 | +0.65(+0.41%) |
Aug 04, 2022 | 157.25 | 158.19 | 156.63 | 156.66 | 398,480 | -6.47(-3.97%) |
Aug 03, 2022 | 162.84 | 163.88 | 161.25 | 163.13 | 190,937 | -0.53(-0.32%) |
Aug 02, 2022 | 164.30 | 165.20 | 163.52 | 163.66 | 215,902 | -3.11(-1.86%) |
Aug 01, 2022 | 165.58 | 167.04 | 165.58 | 166.77 | 248,608 | +4.18(+2.57%) |
Jul 29, 2022 | 159.95 | 162.78 | 159.34 | 162.59 | 293,716 | +3.08(+1.93%) |
Jul 28, 2022 | 158.70 | 159.80 | 157.70 | 159.51 | 176,718 | -0.54(-0.34%) |
Jul 27, 2022 | 158.93 | 160.40 | 158.00 | 160.05 | 129,317 | +1.99(+1.26%) |
Jul 26, 2022 | 158.81 | 159.07 | 157.93 | 158.06 | 154,504 | -1.36(-0.85%) |
Jul 25, 2022 | 160.05 | 160.05 | 158.88 | 159.42 | 111,666 | -0.88(-0.55%) |
Jul 22, 2022 | 160.59 | 161.16 | 159.72 | 160.30 | 133,392 | +1.12(+0.70%) |
Jul 21, 2022 | 158.53 | 159.42 | 158.09 | 159.18 | 199,242 | +1.28(+0.81%) |
Jul 20, 2022 | 159.60 | 159.68 | 157.40 | 157.90 | 255,082 | -2.52(-1.57%) |
Jul 19, 2022 | 159.17 | 160.54 | 158.75 | 160.42 | 321,365 | +3.67(+2.34%) |
Jul 18, 2022 | 157.00 | 158.13 | 156.38 | 156.75 | 228,041 | +0.05(+0.03%) |
Jul 15, 2022 | 155.69 | 156.85 | 154.93 | 156.70 | 204,339 | +3.56(+2.32%) |
Jul 14, 2022 | 154.42 | 154.42 | 152.18 | 153.14 | 248,511 | -2.30(-1.48%) |
Jul 13, 2022 | 154.05 | 155.97 | 153.91 | 155.44 | 120,436 | +0.01(+0.01%) |
Jul 12, 2022 | 154.66 | 156.45 | 154.53 | 155.43 | 179,419 | +0.26(+0.17%) |
Jul 11, 2022 | 156.60 | 156.62 | 155.03 | 155.17 | 159,742 | -1.59(-1.01%) |
Jul 08, 2022 | 156.42 | 157.33 | 156.20 | 156.76 | 159,136 | -0.39(-0.25%) |
Jul 07, 2022 | 155.11 | 157.17 | 155.02 | 157.15 | 241,762 | +4.32(+2.83%) |
Jul 06, 2022 | 153.61 | 153.61 | 152.14 | 152.83 | 223,504 | -1.84(-1.19%) |
Jul 05, 2022 | 153.15 | 154.71 | 152.60 | 154.67 | 208,560 | -0.80(-0.51%) |