Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 130.36 | 130.58 | 126.34 | 126.56 | 437,479 | -3.37(-2.59%) |
Sep 29, 2022 | 131.24 | 131.28 | 128.75 | 129.93 | 433,480 | -1.33(-1.01%) |
Sep 28, 2022 | 129.21 | 131.78 | 128.82 | 131.26 | 222,235 | +1.10(+0.85%) |
Sep 27, 2022 | 131.26 | 131.58 | 129.29 | 130.15 | 316,427 | +0.11(+0.09%) |
Sep 26, 2022 | 130.53 | 131.75 | 129.54 | 130.04 | 277,213 | -1.59(-1.21%) |
Sep 23, 2022 | 131.94 | 131.95 | 130.25 | 131.63 | 496,158 | -1.70(-1.27%) |
Sep 22, 2022 | 134.93 | 135.68 | 132.44 | 133.33 | 405,020 | +1.41(+1.07%) |
Sep 21, 2022 | 133.76 | 134.24 | 131.91 | 131.92 | 248,449 | -3.02(-2.24%) |
Sep 20, 2022 | 135.77 | 136.30 | 134.43 | 134.94 | 288,795 | -0.69(-0.51%) |
Sep 19, 2022 | 134.35 | 135.85 | 134.24 | 135.63 | 248,717 | +0.68(+0.50%) |
Sep 16, 2022 | 134.54 | 135.45 | 134.54 | 134.95 | 221,599 | +0.28(+0.21%) |
Sep 15, 2022 | 135.35 | 136.50 | 134.47 | 134.67 | 250,127 | -0.98(-0.72%) |
Sep 14, 2022 | 135.72 | 136.84 | 135.02 | 135.65 | 207,912 | +1.19(+0.88%) |
Sep 13, 2022 | 136.63 | 137.06 | 134.43 | 134.46 | 277,130 | -4.61(-3.32%) |
Sep 12, 2022 | 138.71 | 139.89 | 138.71 | 139.07 | 238,427 | -0.53(-0.38%) |
Sep 09, 2022 | 140.02 | 140.02 | 139.22 | 139.60 | 166,226 | +1.40(+1.01%) |
Sep 08, 2022 | 136.74 | 138.32 | 136.61 | 138.20 | 275,829 | +0.76(+0.55%) |
Sep 07, 2022 | 136.15 | 137.60 | 135.16 | 137.44 | 324,533 | -0.57(-0.42%) |
Sep 06, 2022 | 139.03 | 139.35 | 137.38 | 138.02 | 242,216 | -1.55(-1.11%) |
Sep 02, 2022 | 141.48 | 141.78 | 139.11 | 139.57 | 197,807 | -1.19(-0.84%) |
Sep 01, 2022 | 141.53 | 141.78 | 139.62 | 140.76 | 280,024 | -2.46(-1.72%) |
Aug 31, 2022 | 144.35 | 144.82 | 143.17 | 143.22 | 305,651 | -0.77(-0.53%) |
Aug 30, 2022 | 146.37 | 146.48 | 143.40 | 143.99 | 303,237 | -1.53(-1.05%) |
Aug 29, 2022 | 145.00 | 146.20 | 144.98 | 145.52 | 181,294 | +0.00(+0.00%) |
Aug 26, 2022 | 148.76 | 149.09 | 145.49 | 145.52 | 216,433 | -4.06(-2.71%) |
Aug 25, 2022 | 148.62 | 149.58 | 148.17 | 149.58 | 117,727 | +1.44(+0.97%) |
Aug 24, 2022 | 147.09 | 148.76 | 146.90 | 148.14 | 230,042 | +0.98(+0.66%) |
Aug 23, 2022 | 147.41 | 148.89 | 147.16 | 147.16 | 193,565 | -0.81(-0.54%) |
Aug 22, 2022 | 149.20 | 149.53 | 147.61 | 147.97 | 214,859 | -2.05(-1.37%) |
Aug 19, 2022 | 151.18 | 151.47 | 149.69 | 150.02 | 192,245 | -2.56(-1.68%) |
Aug 18, 2022 | 152.92 | 153.19 | 152.25 | 152.58 | 170,423 | -1.57(-1.02%) |
Aug 17, 2022 | 153.49 | 155.03 | 153.23 | 154.15 | 154,489 | +1.29(+0.85%) |
Aug 16, 2022 | 152.74 | 153.35 | 152.05 | 152.86 | 199,758 | -1.00(-0.65%) |
Aug 15, 2022 | 154.28 | 154.28 | 152.86 | 153.86 | 148,380 | -0.81(-0.53%) |
Aug 12, 2022 | 153.46 | 154.96 | 152.69 | 154.67 | 212,464 | +2.60(+1.71%) |
Aug 11, 2022 | 152.34 | 153.16 | 151.77 | 152.07 | 129,902 | +0.68(+0.45%) |
Aug 10, 2022 | 149.58 | 151.83 | 148.78 | 151.39 | 253,543 | +4.75(+3.24%) |
Aug 09, 2022 | 148.62 | 149.58 | 146.19 | 146.65 | 300,934 | -3.12(-2.09%) |
Aug 08, 2022 | 150.54 | 150.81 | 149.62 | 149.77 | 271,073 | -1.07(-0.71%) |
Aug 05, 2022 | 151.12 | 151.52 | 149.82 | 150.84 | 243,264 | +0.62(+0.42%) |
Aug 04, 2022 | 150.78 | 151.68 | 150.18 | 150.21 | 415,583 | -6.20(-3.97%) |
Aug 03, 2022 | 156.14 | 157.13 | 154.61 | 156.42 | 199,132 | -0.51(-0.32%) |
Aug 02, 2022 | 157.54 | 158.40 | 156.79 | 156.92 | 225,169 | -2.98(-1.86%) |
Aug 01, 2022 | 158.76 | 160.16 | 158.76 | 159.91 | 259,279 | +4.01(+2.57%) |
Jul 29, 2022 | 153.37 | 156.08 | 152.78 | 155.90 | 306,323 | +2.95(+1.93%) |
Jul 28, 2022 | 152.17 | 153.22 | 151.21 | 152.94 | 184,303 | -0.52(-0.34%) |
Jul 27, 2022 | 152.39 | 153.80 | 151.50 | 153.46 | 134,867 | +1.91(+1.26%) |
Jul 26, 2022 | 152.27 | 152.52 | 151.43 | 151.56 | 161,135 | -1.30(-0.85%) |
Jul 25, 2022 | 153.46 | 153.46 | 152.34 | 152.86 | 116,459 | -0.84(-0.55%) |
Jul 22, 2022 | 153.98 | 154.53 | 153.15 | 153.70 | 139,117 | +1.07(+0.70%) |
Jul 21, 2022 | 152.00 | 152.86 | 151.58 | 152.63 | 207,794 | +1.23(+0.81%) |
Jul 20, 2022 | 153.03 | 153.11 | 150.92 | 151.40 | 266,030 | -2.42(-1.57%) |
Jul 19, 2022 | 152.62 | 153.93 | 152.21 | 153.82 | 335,158 | +3.52(+2.34%) |
Jul 18, 2022 | 150.54 | 151.62 | 149.94 | 150.30 | 237,829 | +0.05(+0.03%) |
Jul 15, 2022 | 149.28 | 150.40 | 148.55 | 150.25 | 213,109 | +3.41(+2.33%) |
Jul 14, 2022 | 148.06 | 148.06 | 145.91 | 146.84 | 259,177 | -2.21(-1.48%) |
Jul 13, 2022 | 147.71 | 149.55 | 147.58 | 149.04 | 125,605 | +0.01(+0.01%) |
Jul 12, 2022 | 148.29 | 150.01 | 148.17 | 149.03 | 187,120 | +0.25(+0.17%) |
Jul 11, 2022 | 150.16 | 150.17 | 148.65 | 148.78 | 166,598 | -1.52(-1.01%) |
Jul 08, 2022 | 149.98 | 150.85 | 149.77 | 150.31 | 165,966 | -0.37(-0.25%) |
Jul 07, 2022 | 148.73 | 150.70 | 148.64 | 150.68 | 252,139 | +4.14(+2.83%) |
Jul 06, 2022 | 147.29 | 147.29 | 145.88 | 146.54 | 233,097 | -1.76(-1.19%) |
Jul 05, 2022 | 146.85 | 148.34 | 146.32 | 148.30 | 217,512 | -0.77(-0.51%) |