Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.83 | 135.07 | 132.86 | 133.06 | 6,252,897 | -0.47(-0.35%) |
Sep 29, 2022 | 134.23 | 134.25 | 131.86 | 133.52 | 5,649,674 | -0.87(-0.65%) |
Sep 28, 2022 | 133.34 | 135.58 | 132.17 | 134.40 | 5,619,877 | +2.82(+2.14%) |
Sep 27, 2022 | 131.22 | 132.88 | 130.64 | 131.58 | 4,275,054 | +0.36(+0.27%) |
Sep 26, 2022 | 130.47 | 132.03 | 129.93 | 131.22 | 5,220,854 | -0.01(-0.01%) |
Sep 23, 2022 | 132.60 | 132.66 | 129.35 | 131.23 | 6,142,328 | -2.70(-2.01%) |
Sep 22, 2022 | 134.85 | 135.31 | 132.99 | 133.93 | 4,604,747 | -1.71(-1.26%) |
Sep 21, 2022 | 139.13 | 139.70 | 135.54 | 135.63 | 4,580,781 | -2.85(-2.06%) |
Sep 20, 2022 | 139.58 | 139.92 | 138.14 | 138.48 | 4,240,355 | -1.06(-0.76%) |
Sep 19, 2022 | 137.85 | 139.66 | 137.67 | 139.54 | 3,740,247 | +0.75(+0.54%) |
Sep 16, 2022 | 137.07 | 139.42 | 136.36 | 138.79 | 9,687,473 | -1.06(-0.76%) |
Sep 15, 2022 | 140.72 | 141.86 | 139.65 | 139.85 | 4,410,255 | -0.90(-0.64%) |
Sep 14, 2022 | 138.22 | 140.99 | 137.94 | 140.75 | 5,775,314 | +4.16(+3.04%) |
Sep 13, 2022 | 141.31 | 142.25 | 136.34 | 136.60 | 6,258,496 | -7.35(-5.11%) |
Sep 12, 2022 | 145.44 | 145.76 | 142.22 | 143.95 | 4,550,615 | -0.55(-0.38%) |
Sep 09, 2022 | 145.93 | 146.10 | 141.25 | 144.49 | 5,714,867 | +0.33(+0.23%) |
Sep 08, 2022 | 144.60 | 146.31 | 143.20 | 144.16 | 4,359,285 | -0.13(-0.09%) |
Sep 07, 2022 | 141.62 | 144.74 | 141.45 | 144.29 | 4,136,227 | +3.56(+2.53%) |
Sep 06, 2022 | 141.11 | 142.15 | 139.77 | 140.73 | 3,930,096 | -0.07(-0.05%) |
Sep 02, 2022 | 143.18 | 144.56 | 140.06 | 140.80 | 4,534,976 | -1.92(-1.35%) |
Sep 01, 2022 | 142.30 | 143.60 | 141.13 | 142.73 | 4,530,524 | -0.04(-0.03%) |
Aug 31, 2022 | 144.73 | 145.99 | 142.57 | 142.77 | 6,268,048 | -1.55(-1.07%) |
Aug 30, 2022 | 143.39 | 144.55 | 142.12 | 144.31 | 3,385,926 | +0.62(+0.43%) |
Aug 29, 2022 | 141.79 | 145.35 | 141.32 | 143.69 | 3,108,684 | +1.85(+1.31%) |
Aug 26, 2022 | 145.87 | 146.81 | 141.60 | 141.83 | 4,384,235 | -4.02(-2.75%) |
Aug 25, 2022 | 144.10 | 146.11 | 142.60 | 145.85 | 2,778,772 | +1.73(+1.20%) |
Aug 24, 2022 | 142.32 | 145.29 | 141.68 | 144.12 | 4,740,452 | +1.46(+1.02%) |
Aug 23, 2022 | 143.38 | 144.01 | 142.55 | 142.67 | 1,896,085 | -0.71(-0.50%) |
Aug 22, 2022 | 143.99 | 144.69 | 143.14 | 143.38 | 3,545,002 | -1.78(-1.22%) |
Aug 19, 2022 | 144.64 | 145.74 | 144.19 | 145.16 | 2,685,517 | -0.48(-0.33%) |
Aug 18, 2022 | 143.80 | 146.18 | 143.39 | 145.64 | 3,203,589 | +1.30(+0.90%) |
Aug 17, 2022 | 144.24 | 145.69 | 144.04 | 144.34 | 2,530,189 | -1.07(-0.74%) |
Aug 16, 2022 | 144.31 | 145.71 | 143.61 | 145.41 | 2,956,693 | -0.06(-0.04%) |
Aug 15, 2022 | 144.78 | 145.67 | 144.33 | 145.47 | 2,595,676 | +0.23(+0.16%) |
Aug 12, 2022 | 143.46 | 145.46 | 143.19 | 145.25 | 3,418,808 | +2.83(+1.99%) |
Aug 11, 2022 | 144.56 | 144.68 | 142.28 | 142.42 | 2,575,470 | -1.22(-0.85%) |
Aug 10, 2022 | 145.70 | 146.46 | 143.17 | 143.64 | 4,103,932 | -0.73(-0.51%) |
Aug 09, 2022 | 144.24 | 144.61 | 142.40 | 144.37 | 3,498,755 | +0.99(+0.69%) |
Aug 08, 2022 | 143.95 | 145.10 | 142.76 | 143.38 | 3,378,873 | +0.02(+0.01%) |
Aug 05, 2022 | 141.04 | 143.60 | 140.22 | 143.36 | 3,529,629 | +0.76(+0.54%) |
Aug 04, 2022 | 142.92 | 143.77 | 142.15 | 142.60 | 2,680,702 | +0.09(+0.06%) |
Aug 03, 2022 | 141.38 | 142.99 | 141.20 | 142.51 | 2,818,066 | +1.34(+0.95%) |
Aug 02, 2022 | 142.60 | 142.97 | 140.83 | 141.17 | 3,776,209 | -1.43(-1.00%) |
Aug 01, 2022 | 141.81 | 142.90 | 140.99 | 142.60 | 4,113,456 | +0.72(+0.51%) |
Jul 29, 2022 | 139.65 | 142.28 | 138.49 | 141.87 | 5,605,706 | +1.35(+0.96%) |
Jul 28, 2022 | 140.29 | 141.28 | 138.25 | 140.52 | 5,768,197 | +0.78(+0.56%) |
Jul 27, 2022 | 136.92 | 141.19 | 136.41 | 139.74 | 9,731,287 | +6.94(+5.23%) |
Jul 26, 2022 | 132.58 | 133.57 | 130.66 | 132.80 | 5,569,532 | -0.64(-0.48%) |
Jul 25, 2022 | 131.13 | 134.37 | 131.13 | 133.44 | 4,120,205 | +2.06(+1.57%) |
Jul 22, 2022 | 130.59 | 133.90 | 130.10 | 131.38 | 5,364,021 | -0.70(-0.53%) |
Jul 21, 2022 | 133.34 | 135.12 | 129.43 | 132.09 | 6,521,952 | -4.22(-3.10%) |
Jul 20, 2022 | 136.91 | 137.35 | 134.59 | 136.31 | 5,275,589 | -0.07(-0.05%) |
Jul 19, 2022 | 134.98 | 136.79 | 134.44 | 136.38 | 4,243,015 | +3.02(+2.27%) |
Jul 18, 2022 | 136.88 | 137.65 | 132.98 | 133.35 | 4,374,372 | -2.88(-2.11%) |
Jul 15, 2022 | 135.06 | 136.29 | 134.11 | 136.23 | 4,085,418 | +1.70(+1.26%) |
Jul 14, 2022 | 132.70 | 135.98 | 131.76 | 134.53 | 5,124,550 | +0.73(+0.55%) |
Jul 13, 2022 | 131.78 | 135.19 | 131.37 | 133.80 | 3,147,940 | +0.48(+0.36%) |
Jul 12, 2022 | 133.59 | 135.00 | 132.94 | 133.32 | 2,951,572 | -0.29(-0.21%) |
Jul 11, 2022 | 134.58 | 135.20 | 133.28 | 133.61 | 2,952,106 | -0.98(-0.73%) |
Jul 08, 2022 | 135.13 | 135.13 | 133.54 | 134.59 | 3,358,667 | -0.61(-0.45%) |
Jul 07, 2022 | 135.77 | 136.60 | 134.93 | 135.20 | 3,695,701 | -0.66(-0.49%) |
Jul 06, 2022 | 137.19 | 137.65 | 134.83 | 135.86 | 3,400,549 | -0.56(-0.41%) |
Jul 05, 2022 | 135.53 | 136.74 | 132.87 | 136.42 | 3,183,182 | +0.74(+0.55%) |