Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 128.90 | 129.11 | 124.92 | 125.13 | 442,467 | -3.33(-2.59%) |
Sep 29, 2022 | 129.76 | 129.80 | 127.30 | 128.46 | 438,423 | -1.31(-1.01%) |
Sep 28, 2022 | 127.76 | 130.29 | 127.37 | 129.78 | 224,769 | +1.09(+0.85%) |
Sep 27, 2022 | 129.78 | 130.10 | 127.83 | 128.69 | 320,035 | +0.11(+0.09%) |
Sep 26, 2022 | 129.06 | 130.27 | 128.08 | 128.57 | 280,374 | -1.57(-1.21%) |
Sep 23, 2022 | 130.45 | 130.46 | 128.78 | 130.15 | 501,815 | -1.68(-1.27%) |
Sep 22, 2022 | 133.41 | 134.15 | 130.94 | 131.82 | 409,638 | +1.39(+1.07%) |
Sep 21, 2022 | 132.25 | 132.72 | 130.42 | 130.43 | 251,282 | -2.99(-2.24%) |
Sep 20, 2022 | 134.24 | 134.76 | 132.91 | 133.42 | 292,088 | -0.68(-0.51%) |
Sep 19, 2022 | 132.84 | 134.32 | 132.72 | 134.10 | 251,553 | +0.67(+0.50%) |
Sep 16, 2022 | 133.03 | 133.92 | 133.03 | 133.43 | 224,126 | +0.27(+0.21%) |
Sep 15, 2022 | 133.82 | 134.96 | 132.95 | 133.15 | 252,979 | -0.97(-0.72%) |
Sep 14, 2022 | 134.19 | 135.29 | 133.50 | 134.12 | 210,283 | +1.17(+0.88%) |
Sep 13, 2022 | 135.09 | 135.52 | 132.91 | 132.94 | 280,290 | -4.56(-3.32%) |
Sep 12, 2022 | 137.14 | 138.31 | 137.14 | 137.50 | 241,146 | -0.52(-0.38%) |
Sep 09, 2022 | 138.44 | 138.44 | 137.65 | 138.02 | 168,121 | +1.38(+1.01%) |
Sep 08, 2022 | 135.20 | 136.76 | 135.07 | 136.64 | 278,974 | +0.75(+0.55%) |
Sep 07, 2022 | 134.61 | 136.05 | 133.63 | 135.89 | 328,234 | -0.57(-0.42%) |
Sep 06, 2022 | 137.47 | 137.78 | 135.83 | 136.46 | 244,978 | -1.54(-1.11%) |
Sep 02, 2022 | 139.88 | 140.19 | 137.54 | 138.00 | 200,062 | -1.17(-0.84%) |
Sep 01, 2022 | 139.94 | 140.18 | 138.04 | 139.17 | 283,217 | -2.44(-1.72%) |
Aug 31, 2022 | 142.73 | 143.19 | 141.56 | 141.61 | 309,136 | -0.76(-0.53%) |
Aug 30, 2022 | 144.72 | 144.83 | 141.78 | 142.37 | 306,694 | -1.52(-1.05%) |
Aug 29, 2022 | 143.36 | 144.55 | 143.34 | 143.88 | 183,361 | +0.00(+0.00%) |
Aug 26, 2022 | 147.09 | 147.41 | 143.85 | 143.88 | 218,901 | -4.01(-2.71%) |
Aug 25, 2022 | 146.94 | 147.89 | 146.50 | 147.89 | 119,069 | +1.42(+0.97%) |
Aug 24, 2022 | 145.43 | 147.09 | 145.25 | 146.47 | 232,665 | +0.97(+0.66%) |
Aug 23, 2022 | 145.75 | 147.21 | 145.50 | 145.50 | 195,772 | -0.80(-0.54%) |
Aug 22, 2022 | 147.51 | 147.85 | 145.95 | 146.30 | 217,309 | -2.03(-1.37%) |
Aug 19, 2022 | 149.48 | 149.76 | 148.01 | 148.33 | 194,437 | -2.53(-1.68%) |
Aug 18, 2022 | 151.19 | 151.47 | 150.53 | 150.86 | 172,366 | -1.55(-1.02%) |
Aug 17, 2022 | 151.76 | 153.28 | 151.50 | 152.41 | 156,250 | +1.28(+0.85%) |
Aug 16, 2022 | 151.02 | 151.62 | 150.34 | 151.13 | 202,036 | -0.99(-0.65%) |
Aug 15, 2022 | 152.54 | 152.54 | 151.13 | 152.12 | 150,072 | -0.81(-0.53%) |
Aug 12, 2022 | 151.73 | 153.21 | 150.97 | 152.93 | 214,886 | +2.57(+1.71%) |
Aug 11, 2022 | 150.62 | 151.43 | 150.06 | 150.36 | 131,383 | +0.67(+0.45%) |
Aug 10, 2022 | 147.89 | 150.12 | 147.11 | 149.69 | 256,435 | +4.69(+3.24%) |
Aug 09, 2022 | 146.94 | 147.89 | 144.54 | 144.99 | 304,365 | -3.09(-2.09%) |
Aug 08, 2022 | 148.84 | 149.11 | 147.93 | 148.08 | 274,164 | -1.05(-0.71%) |
Aug 05, 2022 | 149.42 | 149.81 | 148.13 | 149.13 | 246,038 | +0.62(+0.41%) |
Aug 04, 2022 | 149.08 | 149.97 | 148.49 | 148.52 | 420,322 | -6.13(-3.97%) |
Aug 03, 2022 | 154.38 | 155.36 | 152.87 | 154.65 | 201,403 | -0.50(-0.32%) |
Aug 02, 2022 | 155.76 | 156.62 | 155.02 | 155.16 | 227,736 | -2.95(-1.87%) |
Aug 01, 2022 | 156.97 | 158.36 | 156.97 | 158.10 | 262,235 | +3.96(+2.57%) |
Jul 29, 2022 | 151.64 | 154.32 | 151.06 | 154.14 | 309,816 | +2.92(+1.93%) |
Jul 28, 2022 | 150.45 | 151.50 | 149.50 | 151.22 | 186,404 | -0.51(-0.34%) |
Jul 27, 2022 | 150.67 | 152.06 | 149.79 | 151.73 | 136,405 | +1.89(+1.26%) |
Jul 26, 2022 | 150.56 | 150.80 | 149.72 | 149.85 | 162,973 | -1.29(-0.85%) |
Jul 25, 2022 | 151.73 | 151.73 | 150.62 | 151.13 | 117,787 | -0.84(-0.55%) |
Jul 22, 2022 | 152.25 | 152.79 | 151.42 | 151.97 | 140,703 | +1.06(+0.70%) |
Jul 21, 2022 | 150.29 | 151.13 | 149.88 | 150.91 | 210,163 | +1.21(+0.81%) |
Jul 20, 2022 | 151.31 | 151.38 | 149.22 | 149.69 | 269,064 | -2.39(-1.57%) |
Jul 19, 2022 | 150.90 | 152.20 | 150.50 | 152.08 | 338,980 | +3.48(+2.34%) |
Jul 18, 2022 | 148.84 | 149.91 | 148.25 | 148.60 | 240,541 | +0.05(+0.03%) |
Jul 15, 2022 | 147.60 | 148.70 | 146.88 | 148.56 | 215,539 | +3.38(+2.32%) |
Jul 14, 2022 | 146.40 | 146.40 | 144.27 | 145.18 | 262,133 | -2.18(-1.48%) |
Jul 13, 2022 | 146.04 | 147.87 | 145.91 | 147.36 | 127,037 | +0.01(+0.01%) |
Jul 12, 2022 | 146.62 | 148.32 | 146.50 | 147.35 | 189,253 | +0.25(+0.17%) |
Jul 11, 2022 | 148.46 | 148.48 | 146.97 | 147.11 | 168,498 | -1.51(-1.01%) |
Jul 08, 2022 | 148.29 | 149.15 | 148.08 | 148.61 | 167,859 | -0.37(-0.25%) |
Jul 07, 2022 | 147.05 | 149.00 | 146.96 | 148.98 | 255,014 | +4.09(+2.83%) |
Jul 06, 2022 | 145.63 | 145.63 | 144.23 | 144.89 | 235,755 | -1.74(-1.19%) |
Jul 05, 2022 | 145.19 | 146.67 | 144.67 | 146.63 | 219,992 | -0.76(-0.51%) |