Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 128.07 | 129.20 | 125.88 | 125.92 | 118,509 | -1.82(-1.42%) |
Sep 29, 2022 | 131.78 | 133.44 | 126.89 | 127.74 | 86,635 | -5.13(-3.86%) |
Sep 28, 2022 | 131.40 | 133.67 | 129.72 | 132.87 | 101,216 | +2.27(+1.74%) |
Sep 27, 2022 | 134.11 | 135.19 | 129.91 | 130.60 | 61,630 | -2.91(-2.18%) |
Sep 26, 2022 | 132.18 | 134.80 | 131.57 | 133.51 | 67,821 | +0.65(+0.49%) |
Sep 23, 2022 | 134.97 | 134.97 | 131.84 | 132.85 | 55,324 | -2.47(-1.83%) |
Sep 22, 2022 | 135.38 | 136.25 | 134.21 | 135.32 | 46,051 | -0.83(-0.61%) |
Sep 21, 2022 | 136.53 | 138.16 | 135.84 | 136.15 | 58,138 | +0.62(+0.46%) |
Sep 20, 2022 | 137.12 | 137.12 | 134.53 | 135.53 | 51,316 | -1.45(-1.06%) |
Sep 19, 2022 | 134.72 | 137.06 | 134.51 | 136.98 | 49,084 | +2.26(+1.68%) |
Sep 16, 2022 | 134.09 | 136.40 | 132.90 | 134.72 | 162,311 | -0.19(-0.14%) |
Sep 15, 2022 | 136.34 | 136.45 | 133.48 | 134.91 | 95,353 | -2.01(-1.47%) |
Sep 14, 2022 | 138.10 | 139.06 | 136.27 | 136.92 | 76,050 | -0.60(-0.44%) |
Sep 13, 2022 | 140.03 | 140.06 | 137.00 | 137.52 | 69,870 | -4.09(-2.89%) |
Sep 12, 2022 | 141.30 | 142.88 | 141.30 | 141.61 | 39,905 | +0.32(+0.23%) |
Sep 09, 2022 | 138.01 | 141.98 | 137.88 | 141.29 | 53,932 | +3.14(+2.27%) |
Sep 08, 2022 | 138.15 | 138.59 | 136.54 | 138.16 | 47,323 | -0.83(-0.60%) |
Sep 07, 2022 | 136.75 | 139.16 | 135.42 | 138.99 | 99,113 | +2.88(+2.12%) |
Sep 06, 2022 | 139.20 | 139.20 | 134.39 | 136.11 | 104,448 | -3.74(-2.67%) |
Sep 02, 2022 | 143.34 | 143.87 | 139.55 | 139.84 | 70,290 | -3.19(-2.23%) |
Sep 01, 2022 | 143.13 | 143.58 | 141.52 | 143.04 | 72,609 | -1.18(-0.82%) |
Aug 31, 2022 | 146.39 | 146.52 | 144.07 | 144.22 | 73,948 | -1.49(-1.02%) |
Aug 30, 2022 | 148.85 | 149.58 | 145.20 | 145.71 | 53,766 | -3.53(-2.37%) |
Aug 29, 2022 | 148.28 | 149.70 | 147.56 | 149.24 | 46,882 | -0.20(-0.14%) |
Aug 26, 2022 | 150.14 | 150.21 | 148.25 | 149.44 | 63,596 | +0.04(+0.03%) |
Aug 25, 2022 | 148.82 | 150.40 | 147.94 | 149.40 | 87,885 | +1.03(+0.70%) |
Aug 24, 2022 | 145.61 | 148.86 | 145.24 | 148.37 | 87,002 | +2.52(+1.73%) |
Aug 23, 2022 | 147.89 | 147.90 | 145.45 | 145.85 | 58,628 | -2.79(-1.88%) |
Aug 22, 2022 | 150.00 | 150.57 | 147.60 | 148.64 | 71,307 | -1.76(-1.17%) |
Aug 19, 2022 | 151.44 | 152.07 | 149.60 | 150.40 | 80,433 | -1.24(-0.82%) |
Aug 18, 2022 | 152.90 | 152.90 | 149.18 | 151.64 | 74,554 | -1.20(-0.78%) |
Aug 17, 2022 | 152.98 | 154.13 | 152.03 | 152.84 | 77,922 | +0.14(+0.09%) |
Aug 16, 2022 | 150.02 | 152.70 | 149.88 | 152.69 | 76,986 | +3.38(+2.26%) |
Aug 15, 2022 | 142.55 | 149.49 | 142.07 | 149.32 | 83,326 | +5.48(+3.81%) |
Aug 12, 2022 | 141.12 | 143.89 | 139.88 | 143.84 | 71,579 | +4.10(+2.94%) |
Aug 11, 2022 | 138.87 | 140.74 | 138.87 | 139.74 | 64,197 | +0.86(+0.62%) |
Aug 10, 2022 | 137.78 | 139.05 | 137.56 | 138.88 | 75,080 | +1.58(+1.15%) |
Aug 09, 2022 | 135.51 | 138.12 | 134.19 | 137.30 | 97,880 | +1.79(+1.32%) |
Aug 08, 2022 | 137.56 | 138.80 | 135.21 | 135.51 | 88,449 | -1.64(-1.20%) |
Aug 05, 2022 | 135.57 | 137.27 | 133.14 | 137.15 | 74,934 | +1.28(+0.94%) |
Aug 04, 2022 | 132.57 | 135.88 | 132.57 | 135.88 | 140,047 | +3.32(+2.50%) |
Aug 03, 2022 | 129.43 | 133.54 | 127.78 | 132.56 | 177,584 | +2.19(+1.68%) |
Aug 02, 2022 | 133.01 | 133.01 | 130.37 | 130.37 | 76,836 | -2.18(-1.64%) |
Aug 01, 2022 | 131.01 | 133.49 | 130.97 | 132.55 | 70,296 | +1.41(+1.08%) |
Jul 29, 2022 | 132.03 | 132.96 | 130.80 | 131.13 | 75,207 | -1.70(-1.28%) |
Jul 28, 2022 | 132.52 | 133.32 | 131.02 | 132.84 | 83,503 | +0.47(+0.36%) |
Jul 27, 2022 | 131.96 | 132.57 | 129.43 | 132.36 | 79,035 | +0.45(+0.34%) |
Jul 26, 2022 | 130.95 | 133.09 | 130.92 | 131.91 | 70,592 | +1.22(+0.93%) |
Jul 25, 2022 | 131.09 | 133.50 | 129.63 | 130.69 | 82,729 | -0.41(-0.31%) |
Jul 22, 2022 | 132.01 | 132.35 | 129.99 | 131.09 | 69,230 | -0.77(-0.59%) |
Jul 21, 2022 | 133.46 | 133.55 | 130.85 | 131.87 | 65,497 | -1.45(-1.09%) |
Jul 20, 2022 | 133.58 | 134.12 | 132.66 | 133.32 | 86,521 | +0.07(+0.05%) |
Jul 19, 2022 | 132.25 | 133.68 | 131.58 | 133.25 | 85,998 | +2.31(+1.77%) |
Jul 18, 2022 | 133.89 | 134.76 | 130.94 | 130.94 | 73,036 | -2.78(-2.08%) |
Jul 15, 2022 | 132.07 | 134.06 | 131.59 | 133.72 | 98,381 | +2.42(+1.84%) |
Jul 14, 2022 | 130.16 | 131.74 | 129.09 | 131.30 | 43,945 | +0.12(+0.09%) |
Jul 13, 2022 | 130.62 | 131.79 | 129.59 | 131.18 | 69,267 | -0.50(-0.38%) |
Jul 12, 2022 | 130.79 | 133.92 | 130.79 | 131.69 | 74,672 | +0.47(+0.36%) |
Jul 11, 2022 | 131.83 | 132.94 | 130.31 | 131.21 | 70,881 | -0.54(-0.41%) |
Jul 08, 2022 | 134.68 | 135.50 | 131.74 | 131.75 | 70,521 | -2.73(-2.03%) |
Jul 07, 2022 | 135.99 | 136.23 | 133.71 | 134.48 | 74,563 | -1.15(-0.85%) |
Jul 06, 2022 | 138.28 | 139.21 | 135.15 | 135.63 | 87,437 | -2.49(-1.80%) |
Jul 05, 2022 | 136.12 | 138.12 | 134.29 | 138.12 | 114,547 | +1.42(+1.04%) |