Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 125.15 | 125.15 | 122.38 | 122.38 | 102 | -4.02(-3.18%) |
Sep 29, 2022 | 126.78 | 126.78 | 123.97 | 126.39 | 667 | -8.22(-6.10%) |
Sep 28, 2022 | 131.94 | 136.61 | 131.94 | 134.61 | 1,203 | +4.24(+3.25%) |
Sep 27, 2022 | 134.82 | 134.82 | 128.95 | 130.38 | 314 | -4.41(-3.28%) |
Sep 26, 2022 | 132.22 | 135.00 | 132.22 | 134.79 | 730 | +0.25(+0.19%) |
Sep 23, 2022 | 141.09 | 141.09 | 134.50 | 134.54 | 309 | -9.53(-6.61%) |
Sep 22, 2022 | 144.21 | 146.00 | 144.07 | 144.07 | 364 | +0.00(+0.00%) |
Sep 21, 2022 | 148.28 | 148.28 | 144.07 | 144.07 | 3,675 | -1.19(-0.82%) |
Sep 20, 2022 | 148.80 | 148.99 | 145.26 | 145.26 | 657 | -3.74(-2.51%) |
Sep 19, 2022 | 145.90 | 149.00 | 145.90 | 149.00 | 121 | +4.90(+3.40%) |
Sep 16, 2022 | 143.33 | 146.01 | 143.33 | 144.10 | 775 | -4.18(-2.82%) |
Sep 15, 2022 | 149.50 | 149.50 | 145.87 | 148.28 | 126 | -3.57(-2.35%) |
Sep 14, 2022 | 150.08 | 151.85 | 149.01 | 151.85 | 1,194 | +1.77(+1.18%) |
Sep 13, 2022 | 152.67 | 152.67 | 147.08 | 150.08 | 14,708 | -6.38(-4.08%) |
Sep 12, 2022 | 151.40 | 156.97 | 151.40 | 156.46 | 4,527 | +8.96(+6.07%) |
Sep 09, 2022 | 144.05 | 148.37 | 143.45 | 147.50 | 2,019 | +1.44(+0.99%) |
Sep 08, 2022 | 144.29 | 146.06 | 143.80 | 146.06 | 587 | -4.27(-2.84%) |
Sep 07, 2022 | 148.72 | 150.33 | 146.84 | 150.33 | 343 | +4.86(+3.34%) |
Sep 06, 2022 | 145.34 | 145.99 | 145.34 | 145.47 | 342 | +3.07(+2.16%) |
Sep 02, 2022 | 149.40 | 149.40 | 142.40 | 142.40 | 945 | +1.05(+0.74%) |
Sep 01, 2022 | 142.92 | 142.92 | 137.55 | 141.35 | 274 | -1.68(-1.17%) |
Aug 31, 2022 | 145.21 | 145.50 | 142.93 | 143.03 | 1,605 | -2.16(-1.49%) |
Aug 30, 2022 | 146.34 | 146.34 | 145.19 | 145.19 | 184 | +2.19(+1.53%) |
Aug 29, 2022 | 143.77 | 143.77 | 143.00 | 143.00 | 1,580 | +0.37(+0.26%) |
Aug 26, 2022 | 147.45 | 147.45 | 139.87 | 142.63 | 1,006 | +1.63(+1.16%) |
Aug 25, 2022 | 141.07 | 141.66 | 139.85 | 141.00 | 276 | -0.03(-0.02%) |
Aug 24, 2022 | 141.47 | 141.47 | 140.00 | 141.03 | 39 | -1.12(-0.79%) |
Aug 23, 2022 | 141.00 | 142.15 | 140.96 | 142.15 | 287 | +3.14(+2.26%) |
Aug 22, 2022 | 140.75 | 140.75 | 138.13 | 139.01 | 230 | -6.16(-4.24%) |
Aug 19, 2022 | 149.25 | 149.25 | 145.17 | 145.17 | 229 | -5.23(-3.48%) |
Aug 18, 2022 | 148.87 | 150.50 | 148.87 | 150.40 | 716 | -0.59(-0.39%) |
Aug 17, 2022 | 149.14 | 150.99 | 149.14 | 150.99 | 242 | -3.01(-1.95%) |
Aug 16, 2022 | 153.00 | 154.00 | 152.40 | 154.00 | 322 | +1.05(+0.69%) |
Aug 15, 2022 | 150.40 | 152.95 | 150.40 | 152.95 | 493 | +2.55(+1.70%) |
Aug 12, 2022 | 152.14 | 153.02 | 150.40 | 150.40 | 100 | -0.59(-0.39%) |
Aug 11, 2022 | 153.10 | 153.10 | 150.60 | 150.99 | 2,796 | +0.50(+0.33%) |
Aug 10, 2022 | 150.00 | 152.02 | 150.00 | 150.49 | 8,138 | +4.17(+2.85%) |
Aug 09, 2022 | 146.32 | 146.32 | 146.32 | 146.32 | 5,445 | -0.97(-0.66%) |
Aug 08, 2022 | 146.30 | 149.40 | 146.30 | 147.29 | 29 | +1.21(+0.83%) |
Aug 05, 2022 | 147.70 | 147.70 | 145.36 | 146.08 | 1,685 | -1.66(-1.13%) |
Aug 04, 2022 | 147.47 | 147.75 | 146.57 | 147.75 | 285 | +0.47(+0.32%) |
Aug 03, 2022 | 147.28 | 147.28 | 147.28 | 147.28 | 1,269 | +4.17(+2.91%) |
Aug 02, 2022 | 142.16 | 145.62 | 142.16 | 143.11 | 217 | -0.23(-0.16%) |
Aug 01, 2022 | 141.43 | 143.34 | 140.88 | 143.34 | 887 | +2.19(+1.55%) |
Jul 29, 2022 | 137.00 | 141.15 | 137.00 | 141.15 | 124 | +3.82(+2.78%) |
Jul 28, 2022 | 136.44 | 138.77 | 136.44 | 137.33 | 374 | +4.83(+3.65%) |
Jul 27, 2022 | 131.07 | 132.50 | 131.07 | 132.50 | 462 | +0.84(+0.64%) |
Jul 26, 2022 | 130.67 | 131.72 | 130.67 | 131.66 | 192 | -6.20(-4.50%) |
Jul 25, 2022 | 134.92 | 137.86 | 134.00 | 137.86 | 4,095 | +1.64(+1.20%) |
Jul 22, 2022 | 139.43 | 139.43 | 135.00 | 136.22 | 13,265 | -3.64(-2.60%) |
Jul 21, 2022 | 139.73 | 139.86 | 137.62 | 139.86 | 107 | -5.64(-3.88%) |
Jul 20, 2022 | 140.68 | 145.50 | 140.68 | 145.50 | 228 | -0.06(-0.04%) |
Jul 19, 2022 | 140.79 | 145.57 | 140.79 | 145.56 | 2,424 | +5.73(+4.10%) |
Jul 18, 2022 | 140.58 | 140.58 | 137.59 | 139.83 | 103 | +5.21(+3.87%) |
Jul 15, 2022 | 132.06 | 134.62 | 132.06 | 134.62 | 1,251 | +8.31(+6.58%) |
Jul 14, 2022 | 128.00 | 128.00 | 124.88 | 126.31 | 230 | -4.21(-3.23%) |
Jul 13, 2022 | 129.00 | 130.52 | 128.03 | 130.52 | 2,422 | -0.74(-0.57%) |
Jul 12, 2022 | 128.00 | 131.26 | 128.00 | 131.26 | 628 | -1.49(-1.12%) |
Jul 11, 2022 | 134.00 | 134.00 | 132.75 | 132.75 | 415 | -4.59(-3.34%) |
Jul 08, 2022 | 134.10 | 137.35 | 134.10 | 137.34 | 1,073 | +7.60(+5.86%) |
Jul 07, 2022 | 128.20 | 129.75 | 128.11 | 129.74 | 2,559 | +7.31(+5.97%) |
Jul 06, 2022 | 125.59 | 125.59 | 121.93 | 122.43 | 1,712 | -4.02(-3.18%) |
Jul 05, 2022 | 126.58 | 126.58 | 123.40 | 126.45 | 1,761 | -7.55(-5.63%) |