Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 151.40 | 153.02 | 150.85 | 152.12 | 262,869 | +0.73(+0.48%) |
Sep 29, 2022 | 148.04 | 151.49 | 146.40 | 151.39 | 183,966 | +2.21(+1.48%) |
Sep 28, 2022 | 144.18 | 149.40 | 143.76 | 149.18 | 145,387 | +5.10(+3.54%) |
Sep 27, 2022 | 149.71 | 149.71 | 143.66 | 144.08 | 291,012 | -5.17(-3.46%) |
Sep 26, 2022 | 151.33 | 152.01 | 148.61 | 149.25 | 186,904 | -3.13(-2.05%) |
Sep 23, 2022 | 151.93 | 152.43 | 150.31 | 152.38 | 204,153 | -0.67(-0.44%) |
Sep 22, 2022 | 156.01 | 156.07 | 152.01 | 153.05 | 104,830 | -3.42(-2.19%) |
Sep 21, 2022 | 158.54 | 159.29 | 156.27 | 156.47 | 166,920 | -1.80(-1.14%) |
Sep 20, 2022 | 160.49 | 160.49 | 157.66 | 158.27 | 165,954 | -2.87(-1.78%) |
Sep 19, 2022 | 159.56 | 161.25 | 159.56 | 161.14 | 95,102 | -0.19(-0.12%) |
Sep 16, 2022 | 162.47 | 162.47 | 159.65 | 161.33 | 1,640,798 | -2.38(-1.45%) |
Sep 15, 2022 | 164.50 | 164.72 | 162.23 | 163.71 | 329,236 | -0.85(-0.52%) |
Sep 14, 2022 | 166.00 | 166.00 | 163.35 | 164.56 | 208,909 | -1.44(-0.87%) |
Sep 13, 2022 | 165.61 | 167.31 | 164.76 | 166.00 | 198,593 | -0.77(-0.46%) |
Sep 12, 2022 | 166.34 | 167.88 | 165.53 | 166.77 | 220,751 | +1.63(+0.99%) |
Sep 09, 2022 | 162.98 | 165.89 | 162.66 | 165.14 | 153,591 | +2.54(+1.56%) |
Sep 08, 2022 | 159.16 | 163.56 | 158.76 | 162.60 | 190,930 | +2.75(+1.72%) |
Sep 07, 2022 | 156.10 | 160.29 | 155.33 | 159.85 | 218,866 | +3.75(+2.40%) |
Sep 06, 2022 | 158.24 | 158.55 | 153.77 | 156.10 | 226,031 | +1.96(+1.27%) |
Sep 02, 2022 | 154.14 | 0 | +0.84(+0.55%) | |||
Sep 01, 2022 | 153.58 | 155.17 | 151.50 | 153.30 | 170,291 | -3.21(-2.05%) |
Aug 31, 2022 | 153.00 | 157.74 | 153.00 | 156.51 | 351,175 | +0.89(+0.57%) |
Aug 30, 2022 | 156.35 | 158.14 | 154.93 | 155.62 | 135,275 | -0.04(-0.03%) |
Aug 29, 2022 | 155.05 | 156.53 | 154.54 | 155.66 | 93,318 | -0.26(-0.17%) |
Aug 26, 2022 | 160.03 | 160.03 | 155.80 | 155.92 | 82,021 | -4.09(-2.56%) |
Aug 25, 2022 | 157.99 | 160.36 | 157.77 | 160.01 | 191,475 | +2.47(+1.57%) |
Aug 24, 2022 | 160.87 | 163.19 | 157.45 | 157.54 | 179,961 | -3.52(-2.19%) |
Aug 23, 2022 | 158.56 | 161.41 | 158.32 | 161.06 | 171,091 | +2.30(+1.45%) |
Aug 22, 2022 | 159.74 | 161.24 | 158.35 | 158.76 | 114,591 | -2.86(-1.77%) |
Aug 19, 2022 | 160.08 | 162.86 | 160.01 | 161.62 | 432,720 | +1.03(+0.64%) |
Aug 18, 2022 | 159.60 | 161.64 | 159.60 | 160.59 | 153,727 | +1.03(+0.65%) |
Aug 17, 2022 | 159.15 | 160.98 | 157.58 | 159.56 | 150,182 | -0.12(-0.08%) |
Aug 16, 2022 | 158.14 | 160.39 | 158.14 | 159.68 | 94,494 | +0.26(+0.16%) |
Aug 15, 2022 | 157.95 | 160.05 | 157.83 | 159.42 | 135,341 | +2.73(+1.74%) |
Aug 12, 2022 | 155.25 | 158.14 | 154.69 | 156.69 | 135,384 | +1.45(+0.93%) |
Aug 11, 2022 | 155.21 | 157.28 | 154.87 | 155.24 | 114,971 | +0.27(+0.17%) |
Aug 10, 2022 | 152.99 | 156.38 | 152.88 | 154.97 | 174,171 | +2.66(+1.75%) |
Aug 09, 2022 | 151.24 | 153.85 | 150.50 | 152.31 | 448,685 | -5.27(-3.34%) |
Aug 08, 2022 | 157.02 | 158.34 | 156.09 | 157.58 | 100,661 | +1.20(+0.77%) |
Aug 05, 2022 | 154.82 | 156.47 | 154.39 | 156.38 | 71,769 | -0.11(-0.07%) |
Aug 04, 2022 | 153.92 | 156.91 | 153.92 | 156.49 | 94,639 | +2.54(+1.65%) |
Aug 03, 2022 | 153.68 | 154.71 | 151.16 | 153.95 | 91,215 | +1.58(+1.04%) |
Aug 02, 2022 | 153.83 | 155.07 | 152.12 | 152.37 | 106,527 | -2.13(-1.38%) |
Jul 29, 2022 | 154.50 | 0 | +2.98(+1.97%) | |||
Jul 28, 2022 | 151.39 | 152.07 | 148.99 | 151.52 | 116,669 | +0.88(+0.58%) |
Jul 27, 2022 | 148.76 | 151.20 | 148.76 | 150.64 | 95,604 | +2.27(+1.53%) |
Jul 26, 2022 | 151.35 | 151.35 | 148.14 | 148.37 | 89,807 | -2.47(-1.64%) |
Jul 25, 2022 | 151.91 | 151.91 | 150.02 | 150.84 | 72,492 | -0.34(-0.22%) |
Jul 22, 2022 | 151.36 | 152.18 | 150.39 | 151.18 | 87,315 | -0.16(-0.11%) |
Jul 21, 2022 | 149.10 | 151.37 | 148.19 | 151.34 | 98,473 | +2.28(+1.53%) |
Jul 20, 2022 | 145.97 | 149.95 | 145.97 | 149.06 | 84,332 | +2.46(+1.68%) |
Jul 19, 2022 | 143.34 | 146.65 | 143.34 | 146.60 | 95,356 | +3.74(+2.62%) |
Jul 18, 2022 | 140.90 | 144.34 | 140.90 | 142.86 | 65,614 | +2.44(+1.74%) |
Jul 15, 2022 | 141.49 | 141.82 | 139.37 | 140.42 | 103,747 | -0.49(-0.35%) |
Jul 14, 2022 | 140.48 | 141.74 | 139.88 | 140.91 | 119,945 | -1.23(-0.87%) |
Jul 13, 2022 | 143.45 | 143.45 | 139.83 | 142.14 | 148,946 | -2.81(-1.94%) |
Jul 12, 2022 | 144.81 | 147.14 | 144.45 | 144.95 | 105,955 | +0.14(+0.10%) |
Jul 11, 2022 | 145.00 | 145.91 | 144.33 | 144.81 | 80,295 | -0.95(-0.65%) |
Jul 08, 2022 | 146.75 | 146.96 | 144.74 | 145.76 | 74,782 | -1.11(-0.76%) |
Jul 07, 2022 | 143.19 | 146.96 | 141.69 | 146.87 | 198,443 | +4.48(+3.15%) |
Jul 06, 2022 | 143.19 | 144.14 | 140.23 | 142.39 | 112,858 | -0.93(-0.65%) |
Jul 05, 2022 | 142.80 | 143.44 | 141.11 | 143.32 | 164,694 | -0.21(-0.15%) |