Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.48 | 139.25 | 131.25 | 132.37 | 1,659,936 | -2.85(-2.11%) |
Sep 29, 2022 | 129.14 | 140.27 | 126.06 | 135.22 | 4,896,752 | +1.54(+1.15%) |
Sep 28, 2022 | 129.00 | 135.81 | 128.13 | 133.68 | 2,125,694 | +4.95(+3.85%) |
Sep 27, 2022 | 128.70 | 131.39 | 125.85 | 128.73 | 1,459,654 | +4.42(+3.56%) |
Sep 26, 2022 | 125.38 | 130.23 | 124.29 | 124.31 | 1,542,143 | -1.43(-1.14%) |
Sep 23, 2022 | 127.37 | 129.53 | 122.39 | 125.74 | 2,317,074 | -4.40(-3.38%) |
Sep 22, 2022 | 137.46 | 139.05 | 129.01 | 130.14 | 1,859,417 | -8.38(-6.05%) |
Sep 21, 2022 | 143.43 | 146.99 | 137.76 | 138.52 | 1,629,958 | -3.54(-2.49%) |
Sep 20, 2022 | 142.26 | 144.58 | 140.52 | 142.06 | 1,432,955 | -1.97(-1.37%) |
Sep 19, 2022 | 146.13 | 148.60 | 143.45 | 144.03 | 2,469,558 | -5.13(-3.44%) |
Sep 16, 2022 | 155.42 | 155.89 | 148.41 | 149.16 | 2,382,302 | -9.68(-6.09%) |
Sep 15, 2022 | 160.06 | 168.67 | 157.99 | 158.84 | 1,679,457 | -4.28(-2.62%) |
Sep 14, 2022 | 163.35 | 163.80 | 158.75 | 163.12 | 1,358,366 | +0.78(+0.48%) |
Sep 13, 2022 | 160.00 | 164.85 | 158.85 | 162.34 | 1,824,364 | -10.01(-5.81%) |
Sep 12, 2022 | 172.71 | 175.54 | 167.56 | 172.35 | 3,072,630 | +4.96(+2.96%) |
Sep 09, 2022 | 163.46 | 169.10 | 163.40 | 167.39 | 1,337,827 | +5.94(+3.68%) |
Sep 08, 2022 | 153.75 | 161.81 | 153.27 | 161.45 | 1,319,462 | +5.07(+3.24%) |
Sep 07, 2022 | 148.00 | 156.98 | 147.53 | 156.38 | 1,396,511 | +7.47(+5.02%) |
Sep 06, 2022 | 149.83 | 151.06 | 143.45 | 148.91 | 1,629,349 | -0.73(-0.49%) |
Sep 02, 2022 | 153.24 | 155.65 | 146.47 | 149.64 | 1,977,572 | -0.23(-0.15%) |
Sep 01, 2022 | 158.25 | 159.21 | 148.31 | 149.87 | 3,487,535 | -12.01(-7.42%) |
Aug 31, 2022 | 167.53 | 171.99 | 160.58 | 161.88 | 1,802,995 | -4.40(-2.65%) |
Aug 30, 2022 | 165.75 | 169.72 | 161.18 | 166.28 | 1,261,469 | +3.59(+2.21%) |
Aug 29, 2022 | 165.00 | 169.17 | 162.22 | 162.69 | 1,580,597 | -4.97(-2.96%) |
Aug 26, 2022 | 179.00 | 179.85 | 165.77 | 167.66 | 1,613,546 | -9.65(-5.44%) |
Aug 25, 2022 | 174.66 | 177.75 | 170.63 | 177.31 | 1,539,677 | +5.18(+3.01%) |
Aug 24, 2022 | 163.24 | 173.99 | 163.01 | 172.13 | 2,202,297 | +8.23(+5.02%) |
Aug 23, 2022 | 165.06 | 173.30 | 162.17 | 163.90 | 2,126,648 | +0.99(+0.61%) |
Aug 22, 2022 | 169.98 | 170.00 | 160.69 | 162.91 | 3,812,014 | -11.38(-6.53%) |
Aug 19, 2022 | 174.40 | 177.71 | 165.66 | 174.29 | 9,864,092 | +24.89(+16.66%) |
Aug 18, 2022 | 151.01 | 151.28 | 145.58 | 149.40 | 3,995,627 | -1.98(-1.31%) |
Aug 17, 2022 | 150.00 | 152.57 | 147.83 | 151.38 | 2,286,620 | -3.26(-2.11%) |
Aug 16, 2022 | 157.11 | 157.54 | 149.59 | 154.64 | 2,013,589 | -4.83(-3.03%) |
Aug 15, 2022 | 155.88 | 160.90 | 154.08 | 159.47 | 1,560,721 | +1.83(+1.16%) |
Aug 12, 2022 | 154.52 | 158.50 | 151.13 | 157.64 | 1,484,393 | +7.07(+4.70%) |
Aug 11, 2022 | 164.78 | 167.62 | 148.78 | 150.57 | 2,855,183 | -11.94(-7.35%) |
Aug 10, 2022 | 153.98 | 162.72 | 152.68 | 162.51 | 2,017,602 | +17.59(+12.14%) |
Aug 09, 2022 | 145.32 | 147.50 | 141.06 | 144.92 | 1,359,268 | -3.01(-2.03%) |
Aug 08, 2022 | 143.81 | 154.78 | 143.81 | 147.93 | 1,432,696 | +5.47(+3.84%) |
Aug 05, 2022 | 136.00 | 144.87 | 134.37 | 142.46 | 1,472,934 | +1.02(+0.72%) |
Aug 04, 2022 | 140.81 | 143.08 | 136.43 | 141.44 | 1,096,486 | -1.97(-1.37%) |
Aug 03, 2022 | 137.59 | 143.66 | 135.91 | 143.41 | 1,340,033 | +7.06(+5.18%) |
Aug 02, 2022 | 131.55 | 139.74 | 131.03 | 136.35 | 1,491,671 | +1.68(+1.25%) |
Aug 01, 2022 | 134.76 | 139.31 | 129.48 | 134.67 | 1,080,213 | -0.41(-0.30%) |
Jul 29, 2022 | 132.58 | 136.80 | 129.43 | 135.08 | 1,201,956 | +2.68(+2.02%) |
Jul 28, 2022 | 128.01 | 132.50 | 123.13 | 132.40 | 900,033 | +3.55(+2.76%) |
Jul 27, 2022 | 125.37 | 130.05 | 122.25 | 128.85 | 1,029,757 | +8.65(+7.20%) |
Jul 26, 2022 | 122.50 | 122.66 | 118.17 | 120.20 | 1,403,690 | -5.55(-4.41%) |
Jul 25, 2022 | 129.06 | 129.60 | 123.40 | 125.75 | 1,077,332 | -3.82(-2.95%) |
Jul 22, 2022 | 137.06 | 140.29 | 127.00 | 129.57 | 1,246,191 | -8.31(-6.03%) |
Jul 21, 2022 | 137.70 | 141.75 | 135.26 | 137.88 | 1,100,666 | -0.87(-0.63%) |
Jul 20, 2022 | 127.48 | 139.93 | 127.34 | 138.75 | 1,790,007 | +12.43(+9.84%) |
Jul 19, 2022 | 127.47 | 128.49 | 121.75 | 126.32 | 1,172,415 | +1.16(+0.93%) |
Jul 18, 2022 | 124.12 | 129.16 | 123.76 | 125.16 | 977,592 | +2.94(+2.41%) |
Jul 15, 2022 | 119.38 | 123.09 | 116.55 | 122.22 | 963,325 | +5.02(+4.28%) |
Jul 14, 2022 | 121.02 | 121.02 | 113.93 | 117.20 | 1,149,679 | -5.21(-4.26%) |
Jul 13, 2022 | 118.86 | 125.76 | 115.22 | 122.41 | 1,313,583 | -0.02(-0.02%) |
Jul 12, 2022 | 127.98 | 132.28 | 120.56 | 122.43 | 1,485,560 | -3.69(-2.93%) |
Jul 11, 2022 | 128.74 | 128.74 | 121.05 | 126.12 | 1,420,433 | -3.77(-2.90%) |
Jul 08, 2022 | 128.48 | 134.23 | 125.64 | 129.89 | 1,123,423 | -1.89(-1.43%) |
Jul 07, 2022 | 122.75 | 132.25 | 122.75 | 131.78 | 1,523,654 | +8.39(+6.80%) |
Jul 06, 2022 | 126.03 | 130.52 | 122.26 | 123.39 | 1,804,793 | -3.06(-2.42%) |
Jul 05, 2022 | 112.00 | 127.71 | 111.64 | 126.45 | 2,102,409 | +12.76(+11.22%) |