Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.63 | 134.87 | 130.93 | 131.21 | 3,821,945 | -2.80(-2.09%) |
Sep 29, 2022 | 134.60 | 135.14 | 132.12 | 134.01 | 2,345,179 | -2.69(-1.97%) |
Sep 28, 2022 | 134.71 | 137.31 | 132.78 | 136.71 | 5,418,022 | +2.99(+2.23%) |
Sep 27, 2022 | 135.62 | 136.53 | 132.37 | 133.72 | 2,908,512 | +0.04(+0.03%) |
Sep 26, 2022 | 136.20 | 137.42 | 132.95 | 133.68 | 3,915,604 | -2.73(-2.00%) |
Sep 23, 2022 | 136.91 | 138.07 | 134.31 | 136.42 | 3,121,111 | -2.69(-1.94%) |
Sep 22, 2022 | 144.74 | 144.81 | 138.56 | 139.11 | 3,341,082 | -5.52(-3.82%) |
Sep 21, 2022 | 150.43 | 150.57 | 144.59 | 144.63 | 2,672,986 | -4.64(-3.11%) |
Sep 20, 2022 | 149.37 | 150.35 | 147.96 | 149.27 | 1,845,275 | -1.83(-1.21%) |
Sep 19, 2022 | 147.10 | 151.22 | 146.57 | 151.10 | 2,542,198 | +2.22(+1.49%) |
Sep 16, 2022 | 149.86 | 149.86 | 146.39 | 148.88 | 6,711,259 | -2.97(-1.95%) |
Sep 15, 2022 | 152.14 | 154.44 | 151.63 | 151.85 | 2,438,371 | -0.16(-0.11%) |
Sep 14, 2022 | 151.90 | 153.24 | 149.29 | 152.02 | 2,920,637 | +0.92(+0.61%) |
Sep 13, 2022 | 153.81 | 155.43 | 150.60 | 151.09 | 3,617,140 | -6.91(-4.37%) |
Sep 12, 2022 | 155.13 | 158.97 | 154.97 | 158.00 | 4,262,598 | +3.90(+2.53%) |
Sep 09, 2022 | 150.22 | 154.24 | 150.07 | 154.10 | 3,643,398 | +4.79(+3.20%) |
Sep 08, 2022 | 146.78 | 149.48 | 145.42 | 149.31 | 3,495,017 | +1.23(+0.83%) |
Sep 07, 2022 | 144.33 | 148.52 | 144.31 | 148.08 | 1,845,687 | +3.55(+2.46%) |
Sep 06, 2022 | 145.89 | 147.16 | 142.53 | 144.53 | 2,876,478 | -1.16(-0.79%) |
Sep 02, 2022 | 149.27 | 149.76 | 144.85 | 145.69 | 2,085,726 | -1.28(-0.87%) |
Sep 01, 2022 | 146.69 | 147.22 | 143.60 | 146.97 | 2,493,486 | -0.87(-0.59%) |
Aug 31, 2022 | 151.30 | 152.09 | 147.68 | 147.84 | 3,363,811 | -2.59(-1.72%) |
Aug 30, 2022 | 151.38 | 151.84 | 148.71 | 150.42 | 2,163,773 | +0.12(+0.08%) |
Aug 29, 2022 | 151.61 | 152.22 | 150.18 | 150.31 | 2,769,474 | -2.69(-1.76%) |
Aug 26, 2022 | 158.74 | 159.11 | 152.88 | 153.00 | 2,440,582 | -4.79(-3.03%) |
Aug 25, 2022 | 155.62 | 157.88 | 154.43 | 157.78 | 1,990,762 | +3.02(+1.95%) |
Aug 24, 2022 | 152.73 | 155.19 | 152.01 | 154.77 | 2,086,474 | +1.75(+1.14%) |
Aug 23, 2022 | 153.67 | 155.23 | 152.89 | 153.02 | 2,967,597 | -0.36(-0.23%) |
Aug 22, 2022 | 154.62 | 154.83 | 152.68 | 153.38 | 2,024,795 | -4.42(-2.80%) |
Aug 19, 2022 | 159.02 | 159.44 | 157.57 | 157.79 | 1,948,850 | -2.34(-1.46%) |
Aug 18, 2022 | 159.44 | 160.47 | 158.86 | 160.14 | 1,437,067 | +0.73(+0.46%) |
Aug 17, 2022 | 158.82 | 159.97 | 157.75 | 159.41 | 1,854,420 | -1.41(-0.88%) |
Aug 16, 2022 | 160.48 | 161.43 | 159.47 | 160.82 | 1,928,908 | -0.05(-0.03%) |
Aug 15, 2022 | 159.78 | 161.51 | 159.27 | 160.87 | 1,904,370 | -0.43(-0.27%) |
Aug 12, 2022 | 159.96 | 161.45 | 158.81 | 161.30 | 1,997,326 | +2.77(+1.75%) |
Aug 11, 2022 | 159.86 | 160.41 | 157.74 | 158.52 | 2,023,528 | +0.53(+0.34%) |
Aug 10, 2022 | 157.34 | 159.71 | 157.21 | 157.99 | 3,314,324 | +3.54(+2.29%) |
Aug 09, 2022 | 153.32 | 154.59 | 152.96 | 154.45 | 3,082,043 | +1.48(+0.97%) |
Aug 08, 2022 | 154.64 | 156.38 | 152.64 | 152.97 | 3,167,603 | -0.22(-0.15%) |
Aug 05, 2022 | 152.19 | 153.71 | 151.72 | 153.19 | 2,584,587 | +0.62(+0.41%) |
Aug 04, 2022 | 151.75 | 153.39 | 151.01 | 152.57 | 3,797,459 | +1.40(+0.93%) |
Aug 03, 2022 | 149.85 | 151.76 | 149.11 | 151.17 | 2,726,950 | +3.72(+2.53%) |
Aug 02, 2022 | 147.85 | 149.10 | 146.71 | 147.45 | 2,635,114 | -1.68(-1.13%) |
Aug 01, 2022 | 148.65 | 150.53 | 147.64 | 149.13 | 2,360,326 | -0.67(-0.45%) |
Jul 29, 2022 | 148.19 | 150.15 | 147.14 | 149.80 | 3,288,239 | +1.83(+1.24%) |
Jul 28, 2022 | 147.60 | 148.47 | 143.50 | 147.97 | 3,687,632 | +0.50(+0.34%) |
Jul 27, 2022 | 147.45 | 148.53 | 143.23 | 147.47 | 5,172,453 | +1.75(+1.20%) |
Jul 26, 2022 | 148.54 | 149.29 | 144.76 | 145.72 | 2,891,578 | -3.85(-2.58%) |
Jul 25, 2022 | 150.02 | 150.54 | 147.07 | 149.58 | 4,331,102 | +0.76(+0.51%) |
Jul 22, 2022 | 154.65 | 156.47 | 148.44 | 148.82 | 9,560,454 | +2.75(+1.88%) |
Jul 21, 2022 | 144.15 | 146.21 | 142.43 | 146.06 | 4,811,892 | +1.22(+0.84%) |
Jul 20, 2022 | 142.84 | 145.01 | 142.36 | 144.85 | 2,880,645 | +1.12(+0.78%) |
Jul 19, 2022 | 140.44 | 143.88 | 140.44 | 143.73 | 3,467,000 | +5.30(+3.83%) |
Jul 18, 2022 | 140.38 | 142.05 | 137.64 | 138.43 | 3,423,855 | -0.15(-0.11%) |
Jul 15, 2022 | 135.88 | 139.19 | 135.06 | 138.58 | 3,389,650 | +5.84(+4.40%) |
Jul 14, 2022 | 131.98 | 133.48 | 130.44 | 132.74 | 4,729,838 | -2.84(-2.09%) |
Jul 13, 2022 | 133.09 | 136.18 | 132.62 | 135.58 | 2,831,146 | +0.21(+0.16%) |
Jul 12, 2022 | 133.76 | 138.00 | 133.30 | 135.37 | 4,161,618 | -1.36(-1.00%) |
Jul 11, 2022 | 136.62 | 138.41 | 136.00 | 136.73 | 2,444,806 | -1.15(-0.83%) |
Jul 08, 2022 | 137.86 | 139.19 | 135.89 | 137.88 | 3,734,271 | +0.71(+0.52%) |
Jul 07, 2022 | 136.34 | 138.27 | 135.34 | 137.16 | 4,378,055 | +2.80(+2.08%) |
Jul 06, 2022 | 135.47 | 136.65 | 134.07 | 134.36 | 4,525,332 | -1.46(-1.07%) |
Jul 05, 2022 | 133.46 | 135.82 | 131.93 | 135.82 | 4,171,374 | -0.73(-0.53%) |