Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.45 | 138.35 | 135.90 | 136.83 | 896,946 | +1.13(+0.83%) |
Sep 29, 2022 | 137.13 | 137.13 | 134.44 | 135.70 | 781,442 | -2.02(-1.47%) |
Sep 28, 2022 | 138.06 | 138.41 | 136.18 | 137.72 | 986,498 | +2.37(+1.75%) |
Sep 27, 2022 | 136.80 | 138.42 | 134.96 | 135.35 | 799,845 | +0.08(+0.06%) |
Sep 26, 2022 | 139.32 | 139.95 | 135.14 | 135.27 | 972,805 | -3.93(-2.82%) |
Sep 23, 2022 | 140.05 | 140.73 | 137.87 | 139.20 | 949,653 | -1.35(-0.96%) |
Sep 22, 2022 | 140.60 | 141.51 | 139.10 | 140.55 | 972,721 | -1.00(-0.71%) |
Sep 21, 2022 | 142.61 | 146.26 | 140.61 | 141.55 | 1,088,906 | -0.44(-0.31%) |
Sep 20, 2022 | 139.58 | 142.23 | 138.94 | 141.99 | 953,904 | +2.57(+1.84%) |
Sep 19, 2022 | 141.97 | 143.26 | 137.84 | 139.42 | 1,369,560 | -2.61(-1.84%) |
Sep 16, 2022 | 139.09 | 142.46 | 138.21 | 142.03 | 1,517,075 | +0.72(+0.51%) |
Sep 15, 2022 | 142.78 | 143.17 | 139.85 | 141.31 | 876,178 | -2.36(-1.64%) |
Sep 14, 2022 | 144.43 | 145.07 | 141.52 | 143.67 | 1,043,641 | -0.76(-0.53%) |
Sep 13, 2022 | 147.75 | 149.06 | 144.07 | 144.43 | 1,240,896 | -5.67(-3.78%) |
Sep 12, 2022 | 155.66 | 155.66 | 149.74 | 150.10 | 966,899 | -5.37(-3.45%) |
Sep 09, 2022 | 152.64 | 155.86 | 151.56 | 155.47 | 670,202 | +2.83(+1.85%) |
Sep 08, 2022 | 152.85 | 154.00 | 150.63 | 152.64 | 512,810 | +0.21(+0.14%) |
Sep 07, 2022 | 148.75 | 153.25 | 147.81 | 152.43 | 797,766 | +3.41(+2.29%) |
Sep 06, 2022 | 151.61 | 151.67 | 148.02 | 149.02 | 970,838 | -3.32(-2.18%) |
Sep 02, 2022 | 155.32 | 156.01 | 151.59 | 152.34 | 686,462 | -3.62(-2.32%) |
Sep 01, 2022 | 153.24 | 156.22 | 150.95 | 155.96 | 649,575 | +1.67(+1.08%) |
Aug 31, 2022 | 155.85 | 156.55 | 152.93 | 154.29 | 1,158,443 | -1.42(-0.91%) |
Aug 30, 2022 | 157.00 | 157.65 | 155.10 | 155.71 | 684,772 | -1.66(-1.05%) |
Aug 29, 2022 | 151.93 | 159.47 | 151.36 | 157.37 | 1,064,523 | +2.36(+1.52%) |
Aug 26, 2022 | 152.99 | 157.59 | 147.93 | 155.01 | 4,257,434 | -9.36(-5.69%) |
Aug 25, 2022 | 164.65 | 165.83 | 162.47 | 164.37 | 627,604 | +0.25(+0.15%) |
Aug 24, 2022 | 163.56 | 165.65 | 162.52 | 164.12 | 688,683 | +0.56(+0.34%) |
Aug 23, 2022 | 166.00 | 166.82 | 161.53 | 163.56 | 1,048,709 | -2.80(-1.68%) |
Aug 22, 2022 | 170.76 | 171.26 | 166.00 | 166.36 | 950,857 | -5.31(-3.09%) |
Aug 19, 2022 | 168.45 | 171.92 | 167.88 | 171.67 | 1,041,438 | +2.58(+1.53%) |
Aug 18, 2022 | 171.00 | 171.59 | 167.90 | 169.09 | 912,395 | -1.70(-1.00%) |
Aug 17, 2022 | 170.26 | 173.37 | 168.33 | 170.79 | 777,694 | +0.27(+0.16%) |
Aug 16, 2022 | 171.20 | 172.59 | 167.80 | 170.52 | 1,262,767 | +1.99(+1.18%) |
Aug 15, 2022 | 170.14 | 170.67 | 164.91 | 168.53 | 1,425,497 | -1.61(-0.95%) |
Aug 12, 2022 | 174.00 | 176.03 | 164.81 | 170.14 | 2,794,829 | -3.90(-2.24%) |
Aug 11, 2022 | 175.48 | 178.15 | 172.43 | 174.04 | 649,063 | -1.61(-0.92%) |
Aug 10, 2022 | 176.34 | 176.87 | 174.05 | 175.65 | 772,172 | +0.05(+0.03%) |
Aug 09, 2022 | 177.20 | 178.38 | 175.10 | 175.60 | 642,216 | -2.73(-1.53%) |
Aug 08, 2022 | 176.56 | 181.00 | 176.56 | 178.33 | 1,059,924 | +2.52(+1.43%) |
Aug 05, 2022 | 173.83 | 177.50 | 173.10 | 175.81 | 708,862 | -0.05(-0.03%) |
Aug 04, 2022 | 175.99 | 178.00 | 175.32 | 175.86 | 477,900 | +0.87(+0.50%) |
Aug 03, 2022 | 177.98 | 181.47 | 174.69 | 174.99 | 804,932 | -1.73(-0.98%) |
Aug 02, 2022 | 174.70 | 177.55 | 173.73 | 176.72 | 663,819 | +1.25(+0.71%) |
Aug 01, 2022 | 179.97 | 180.25 | 174.12 | 175.47 | 896,883 | -4.51(-2.51%) |
Jul 29, 2022 | 174.39 | 180.32 | 173.71 | 179.98 | 1,190,186 | +2.55(+1.44%) |
Jul 28, 2022 | 176.77 | 178.28 | 174.14 | 177.43 | 550,947 | +0.63(+0.36%) |
Jul 27, 2022 | 176.45 | 178.34 | 174.79 | 176.80 | 792,166 | -0.71(-0.40%) |
Jul 26, 2022 | 174.14 | 181.75 | 174.14 | 177.51 | 1,637,829 | +4.67(+2.70%) |
Jul 25, 2022 | 172.18 | 173.46 | 171.01 | 172.84 | 422,295 | +1.22(+0.71%) |
Jul 22, 2022 | 174.02 | 176.00 | 170.46 | 171.62 | 598,439 | -1.54(-0.89%) |
Jul 21, 2022 | 171.99 | 173.94 | 170.02 | 173.16 | 674,765 | +0.54(+0.31%) |
Jul 20, 2022 | 172.50 | 174.45 | 170.47 | 172.62 | 636,951 | -0.21(-0.12%) |
Jul 19, 2022 | 169.84 | 173.62 | 169.70 | 172.83 | 942,824 | +4.36(+2.59%) |
Jul 18, 2022 | 172.00 | 173.35 | 167.51 | 168.47 | 2,271,629 | -10.24(-5.73%) |
Jul 15, 2022 | 176.05 | 179.34 | 174.15 | 178.71 | 1,400,144 | +2.52(+1.43%) |
Jul 14, 2022 | 176.79 | 179.60 | 175.77 | 176.19 | 870,579 | -1.25(-0.70%) |
Jul 13, 2022 | 176.38 | 179.66 | 175.87 | 177.44 | 984,686 | -1.56(-0.87%) |
Jul 12, 2022 | 177.34 | 179.10 | 173.45 | 179.00 | 1,208,033 | +1.70(+0.96%) |
Jul 11, 2022 | 176.95 | 178.63 | 175.07 | 177.30 | 1,190,301 | -0.15(-0.09%) |
Jul 08, 2022 | 177.19 | 178.94 | 176.11 | 177.45 | 1,230,065 | -0.50(-0.28%) |
Jul 07, 2022 | 180.78 | 183.00 | 175.19 | 177.95 | 3,603,552 | +2.82(+1.61%) |
Jul 06, 2022 | 175.63 | 179.00 | 174.50 | 175.13 | 1,058,461 | -1.64(-0.93%) |
Jul 05, 2022 | 179.46 | 180.11 | 174.42 | 176.77 | 1,340,407 | -3.34(-1.85%) |