Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.45 | 138.72 | 135.75 | 137.92 | 447,140 | +3.31(+2.46%) |
Sep 29, 2022 | 136.63 | 136.63 | 132.90 | 134.62 | 293,897 | -2.98(-2.17%) |
Sep 28, 2022 | 136.33 | 138.34 | 134.31 | 137.60 | 204,805 | +2.55(+1.89%) |
Sep 27, 2022 | 139.78 | 141.42 | 134.54 | 135.05 | 244,053 | -4.15(-2.98%) |
Sep 26, 2022 | 143.21 | 143.21 | 137.68 | 139.20 | 380,129 | -4.25(-2.96%) |
Sep 23, 2022 | 142.25 | 145.39 | 141.95 | 143.45 | 347,313 | -0.53(-0.37%) |
Sep 22, 2022 | 145.09 | 145.86 | 143.40 | 143.98 | 280,661 | -1.12(-0.77%) |
Sep 21, 2022 | 148.68 | 149.34 | 145.10 | 145.10 | 342,507 | -1.30(-0.89%) |
Sep 20, 2022 | 146.86 | 147.64 | 144.92 | 146.40 | 394,770 | -2.30(-1.55%) |
Sep 19, 2022 | 146.53 | 148.83 | 145.35 | 148.70 | 378,364 | +0.48(+0.33%) |
Sep 16, 2022 | 150.22 | 150.22 | 147.01 | 148.22 | 942,144 | -2.58(-1.71%) |
Sep 15, 2022 | 153.81 | 155.06 | 150.72 | 150.79 | 302,931 | -3.72(-2.41%) |
Sep 14, 2022 | 155.97 | 156.61 | 153.61 | 154.52 | 325,342 | -2.45(-1.56%) |
Sep 13, 2022 | 160.09 | 160.59 | 156.56 | 156.97 | 214,299 | -6.72(-4.10%) |
Sep 12, 2022 | 162.44 | 163.86 | 162.24 | 163.69 | 186,337 | +1.88(+1.16%) |
Sep 09, 2022 | 160.15 | 162.48 | 159.68 | 161.81 | 122,663 | +2.02(+1.26%) |
Sep 08, 2022 | 157.13 | 160.32 | 156.92 | 159.79 | 150,741 | +1.37(+0.87%) |
Sep 07, 2022 | 155.55 | 159.05 | 155.36 | 158.42 | 249,812 | +3.24(+2.09%) |
Sep 06, 2022 | 155.47 | 157.27 | 153.86 | 155.18 | 361,087 | +0.10(+0.07%) |
Sep 02, 2022 | 158.22 | 158.67 | 154.22 | 155.07 | 299,841 | -1.59(-1.02%) |
Sep 01, 2022 | 155.68 | 156.79 | 153.87 | 156.67 | 232,673 | +0.33(+0.21%) |
Aug 31, 2022 | 157.52 | 158.40 | 155.85 | 156.33 | 340,243 | +0.07(+0.04%) |
Aug 30, 2022 | 159.76 | 159.76 | 156.01 | 156.27 | 143,502 | -2.88(-1.81%) |
Aug 29, 2022 | 158.79 | 160.65 | 157.83 | 159.15 | 151,255 | -0.41(-0.26%) |
Aug 26, 2022 | 162.34 | 162.97 | 159.09 | 159.56 | 157,185 | -3.45(-2.12%) |
Aug 25, 2022 | 160.87 | 163.09 | 160.26 | 163.00 | 100,168 | +2.62(+1.64%) |
Aug 24, 2022 | 160.20 | 162.06 | 160.01 | 160.38 | 108,910 | +1.01(+0.64%) |
Aug 23, 2022 | 160.82 | 162.14 | 158.33 | 159.37 | 177,047 | -2.28(-1.41%) |
Aug 22, 2022 | 164.26 | 164.26 | 161.05 | 161.65 | 211,731 | -3.61(-2.18%) |
Aug 19, 2022 | 167.19 | 167.19 | 164.93 | 165.26 | 195,667 | -2.16(-1.29%) |
Aug 18, 2022 | 168.91 | 169.71 | 167.22 | 167.42 | 210,073 | -1.14(-0.67%) |
Aug 17, 2022 | 168.18 | 169.13 | 166.38 | 168.56 | 258,039 | -0.58(-0.34%) |
Aug 16, 2022 | 169.05 | 170.75 | 168.66 | 169.13 | 202,225 | -0.82(-0.48%) |
Aug 15, 2022 | 168.28 | 170.13 | 167.46 | 169.96 | 145,821 | +1.96(+1.17%) |
Aug 12, 2022 | 165.75 | 168.27 | 165.75 | 168.00 | 145,501 | +3.59(+2.18%) |
Aug 11, 2022 | 165.96 | 166.83 | 164.02 | 164.41 | 194,087 | -0.83(-0.50%) |
Aug 10, 2022 | 165.53 | 166.07 | 164.05 | 165.24 | 149,454 | +1.48(+0.90%) |
Aug 09, 2022 | 163.22 | 164.05 | 161.88 | 163.76 | 203,163 | +1.10(+0.68%) |
Aug 08, 2022 | 164.10 | 164.42 | 161.72 | 162.66 | 245,204 | +1.59(+0.99%) |
Aug 05, 2022 | 159.30 | 161.22 | 158.63 | 161.07 | 117,435 | +0.18(+0.11%) |
Aug 04, 2022 | 160.98 | 161.80 | 159.40 | 160.89 | 202,030 | -0.46(-0.29%) |
Aug 03, 2022 | 161.62 | 164.25 | 161.31 | 161.35 | 310,297 | +0.40(+0.25%) |
Aug 02, 2022 | 159.19 | 161.22 | 159.15 | 160.96 | 358,841 | +0.85(+0.53%) |
Aug 01, 2022 | 161.37 | 161.51 | 159.25 | 160.10 | 190,837 | -1.45(-0.90%) |
Jul 29, 2022 | 159.62 | 162.25 | 158.70 | 161.55 | 211,059 | +2.00(+1.25%) |
Jul 28, 2022 | 156.85 | 159.64 | 156.28 | 159.56 | 259,950 | +4.08(+2.63%) |
Jul 27, 2022 | 154.16 | 159.12 | 151.99 | 155.47 | 396,403 | -1.68(-1.07%) |
Jul 26, 2022 | 156.18 | 157.79 | 155.82 | 157.15 | 204,266 | +0.97(+0.62%) |
Jul 25, 2022 | 154.98 | 157.45 | 154.16 | 156.18 | 221,849 | +1.20(+0.78%) |
Jul 22, 2022 | 154.44 | 156.44 | 153.80 | 154.98 | 176,342 | +1.74(+1.14%) |
Jul 21, 2022 | 151.24 | 153.88 | 150.69 | 153.24 | 231,776 | +2.41(+1.60%) |
Jul 20, 2022 | 150.86 | 153.34 | 150.23 | 150.83 | 199,046 | +0.05(+0.03%) |
Jul 19, 2022 | 147.42 | 150.91 | 146.76 | 150.78 | 153,633 | +5.24(+3.60%) |
Jul 18, 2022 | 147.79 | 148.41 | 144.85 | 145.54 | 191,658 | -1.41(-0.96%) |
Jul 15, 2022 | 146.74 | 148.16 | 145.44 | 146.96 | 238,257 | +2.98(+2.07%) |
Jul 14, 2022 | 144.02 | 145.71 | 143.56 | 143.97 | 133,548 | -2.78(-1.89%) |
Jul 13, 2022 | 145.57 | 147.54 | 144.27 | 146.75 | 150,226 | -0.09(-0.06%) |
Jul 12, 2022 | 146.03 | 148.64 | 145.50 | 146.83 | 267,576 | -0.25(-0.17%) |
Jul 11, 2022 | 146.58 | 147.83 | 145.35 | 147.08 | 125,447 | -0.57(-0.39%) |
Jul 08, 2022 | 147.38 | 148.49 | 146.85 | 147.65 | 165,198 | -1.08(-0.73%) |
Jul 07, 2022 | 149.53 | 150.32 | 148.26 | 148.73 | 198,842 | -0.91(-0.61%) |
Jul 06, 2022 | 148.97 | 151.23 | 147.69 | 149.64 | 316,038 | +1.39(+0.94%) |
Jul 05, 2022 | 147.16 | 148.31 | 145.11 | 148.24 | 283,416 | -0.51(-0.34%) |