Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 142.93 | 145.91 | 142.92 | 143.72 | 244,503 | +0.24(+0.17%) |
Sep 29, 2022 | 143.29 | 144.22 | 141.34 | 143.48 | 266,527 | -1.05(-0.73%) |
Sep 28, 2022 | 143.38 | 145.07 | 141.26 | 144.53 | 273,848 | +2.02(+1.41%) |
Sep 27, 2022 | 146.13 | 146.22 | 141.68 | 142.51 | 357,599 | -1.95(-1.35%) |
Sep 26, 2022 | 144.60 | 147.60 | 144.23 | 144.46 | 253,176 | -0.94(-0.65%) |
Sep 23, 2022 | 146.38 | 147.04 | 143.55 | 145.40 | 283,086 | -3.13(-2.11%) |
Sep 22, 2022 | 150.16 | 150.16 | 146.12 | 148.53 | 277,229 | -1.64(-1.09%) |
Sep 21, 2022 | 154.34 | 154.35 | 150.09 | 150.17 | 217,631 | -1.62(-1.07%) |
Sep 20, 2022 | 153.19 | 153.30 | 150.79 | 151.79 | 241,196 | -2.26(-1.46%) |
Sep 19, 2022 | 149.93 | 154.32 | 149.55 | 154.04 | 501,400 | +5.73(+3.86%) |
Sep 16, 2022 | 149.89 | 150.29 | 147.35 | 148.31 | 613,707 | -3.52(-2.32%) |
Sep 15, 2022 | 153.31 | 154.54 | 151.68 | 151.84 | 251,653 | -2.38(-1.54%) |
Sep 14, 2022 | 151.89 | 154.46 | 150.93 | 154.21 | 369,747 | +2.49(+1.64%) |
Sep 13, 2022 | 154.30 | 155.17 | 151.38 | 151.73 | 287,532 | -5.25(-3.35%) |
Sep 12, 2022 | 157.26 | 157.87 | 156.62 | 156.98 | 329,439 | +0.20(+0.13%) |
Sep 09, 2022 | 155.98 | 157.84 | 155.67 | 156.78 | 221,543 | +1.70(+1.09%) |
Sep 08, 2022 | 152.78 | 155.77 | 152.78 | 155.08 | 204,700 | +0.83(+0.54%) |
Sep 07, 2022 | 149.06 | 154.82 | 149.00 | 154.25 | 361,912 | +4.85(+3.25%) |
Sep 06, 2022 | 151.92 | 151.92 | 148.43 | 149.40 | 522,287 | -2.55(-1.67%) |
Sep 02, 2022 | 153.84 | 155.44 | 151.53 | 151.95 | 302,364 | -0.09(-0.06%) |
Sep 01, 2022 | 150.73 | 152.09 | 149.23 | 152.04 | 318,612 | +0.01(+0.01%) |
Aug 31, 2022 | 153.20 | 154.12 | 151.18 | 152.03 | 423,432 | -0.52(-0.34%) |
Aug 30, 2022 | 156.76 | 157.72 | 152.03 | 152.55 | 368,774 | -3.05(-1.96%) |
Aug 29, 2022 | 154.72 | 156.35 | 153.38 | 155.60 | 423,083 | -0.01(-0.01%) |
Aug 26, 2022 | 163.06 | 163.50 | 155.36 | 155.61 | 357,997 | -6.68(-4.11%) |
Aug 25, 2022 | 160.63 | 162.48 | 159.59 | 162.29 | 293,065 | +2.19(+1.37%) |
Aug 24, 2022 | 159.87 | 161.01 | 159.58 | 160.10 | 196,189 | +0.23(+0.14%) |
Aug 23, 2022 | 158.27 | 160.17 | 158.22 | 159.87 | 188,689 | +1.30(+0.82%) |
Aug 22, 2022 | 160.80 | 161.82 | 158.23 | 158.58 | 273,936 | -4.37(-2.68%) |
Aug 19, 2022 | 164.36 | 164.36 | 161.44 | 162.95 | 246,877 | -1.58(-0.96%) |
Aug 18, 2022 | 163.52 | 164.94 | 163.02 | 164.53 | 161,540 | +0.88(+0.54%) |
Aug 17, 2022 | 163.68 | 164.41 | 162.24 | 163.65 | 217,002 | -1.62(-0.98%) |
Aug 16, 2022 | 164.15 | 165.31 | 163.46 | 165.26 | 263,157 | +2.17(+1.33%) |
Aug 15, 2022 | 161.43 | 163.39 | 159.95 | 163.10 | 209,785 | +1.59(+0.98%) |
Aug 12, 2022 | 159.25 | 161.85 | 158.83 | 161.51 | 218,066 | +2.25(+1.41%) |
Aug 11, 2022 | 161.80 | 164.09 | 158.50 | 159.26 | 553,568 | -1.63(-1.01%) |
Aug 10, 2022 | 158.91 | 161.93 | 158.35 | 160.89 | 280,102 | +3.83(+2.44%) |
Aug 09, 2022 | 157.68 | 158.25 | 156.24 | 157.06 | 226,755 | -0.37(-0.23%) |
Aug 08, 2022 | 158.37 | 159.43 | 156.72 | 157.43 | 250,544 | +0.19(+0.12%) |
Aug 05, 2022 | 154.72 | 157.50 | 154.72 | 157.24 | 225,169 | +1.10(+0.70%) |
Aug 04, 2022 | 156.71 | 157.18 | 155.72 | 156.14 | 300,218 | -0.45(-0.29%) |
Aug 03, 2022 | 155.86 | 157.46 | 153.88 | 156.59 | 291,203 | +0.98(+0.63%) |
Aug 02, 2022 | 156.47 | 158.34 | 154.75 | 155.61 | 286,751 | -0.89(-0.57%) |
Aug 01, 2022 | 157.62 | 157.62 | 154.95 | 156.50 | 355,290 | -0.93(-0.59%) |
Jul 29, 2022 | 149.88 | 158.11 | 149.88 | 157.43 | 626,699 | +7.75(+5.17%) |
Jul 28, 2022 | 145.29 | 149.77 | 144.10 | 149.68 | 454,409 | +4.14(+2.85%) |
Jul 27, 2022 | 144.72 | 146.16 | 143.31 | 145.54 | 346,584 | +1.63(+1.13%) |
Jul 26, 2022 | 142.35 | 145.47 | 141.07 | 143.91 | 392,829 | +1.52(+1.07%) |
Jul 25, 2022 | 142.94 | 143.27 | 141.30 | 142.40 | 184,635 | -0.55(-0.38%) |
Jul 22, 2022 | 143.44 | 143.87 | 142.28 | 142.94 | 328,862 | -0.15(-0.10%) |
Jul 21, 2022 | 142.00 | 143.22 | 140.86 | 143.09 | 215,952 | +0.83(+0.58%) |
Jul 20, 2022 | 141.05 | 143.17 | 140.41 | 142.26 | 301,514 | +1.33(+0.94%) |
Jul 19, 2022 | 135.46 | 141.07 | 135.46 | 140.94 | 377,887 | +5.86(+4.34%) |
Jul 18, 2022 | 136.57 | 137.38 | 134.63 | 135.08 | 386,104 | +0.48(+0.36%) |
Jul 15, 2022 | 134.22 | 135.02 | 133.80 | 134.60 | 241,991 | +1.84(+1.38%) |
Jul 14, 2022 | 130.81 | 133.18 | 130.64 | 132.76 | 282,583 | +0.00(+0.00%) |
Jul 13, 2022 | 131.96 | 134.21 | 131.96 | 132.76 | 218,839 | -1.04(-0.78%) |
Jul 12, 2022 | 132.40 | 134.47 | 132.30 | 133.80 | 267,357 | +1.18(+0.89%) |
Jul 11, 2022 | 132.10 | 133.55 | 132.10 | 132.62 | 154,589 | -0.48(-0.36%) |
Jul 08, 2022 | 133.64 | 133.85 | 132.09 | 133.10 | 161,834 | -0.55(-0.41%) |
Jul 07, 2022 | 133.07 | 134.65 | 132.98 | 133.65 | 139,636 | +1.30(+0.98%) |
Jul 06, 2022 | 131.40 | 133.08 | 130.46 | 132.35 | 302,556 | +1.65(+1.26%) |
Jul 05, 2022 | 131.01 | 131.83 | 127.22 | 130.71 | 306,215 | -2.31(-1.73%) |