Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 130.46 | 130.62 | 126.04 | 126.28 | 1,422,553 | -2.95(-2.28%) |
Sep 29, 2022 | 132.11 | 132.99 | 129.08 | 129.23 | 853,912 | -4.09(-3.07%) |
Sep 28, 2022 | 132.13 | 134.13 | 130.45 | 133.33 | 734,215 | +2.63(+2.01%) |
Sep 27, 2022 | 134.53 | 134.91 | 129.69 | 130.70 | 712,904 | -2.54(-1.91%) |
Sep 26, 2022 | 135.43 | 136.08 | 132.39 | 133.24 | 856,092 | -3.47(-2.54%) |
Sep 23, 2022 | 137.11 | 137.66 | 134.77 | 136.72 | 661,512 | -1.82(-1.32%) |
Sep 22, 2022 | 139.16 | 139.61 | 137.89 | 138.54 | 483,247 | -1.48(-1.06%) |
Sep 21, 2022 | 142.10 | 144.11 | 140.01 | 140.02 | 617,359 | -1.09(-0.77%) |
Sep 20, 2022 | 142.83 | 142.83 | 140.01 | 141.11 | 682,610 | -3.02(-2.09%) |
Sep 19, 2022 | 143.59 | 144.24 | 141.45 | 144.13 | 616,633 | +0.15(+0.10%) |
Sep 16, 2022 | 143.46 | 145.19 | 142.76 | 143.98 | 1,630,132 | +0.52(+0.37%) |
Sep 15, 2022 | 148.04 | 148.08 | 142.99 | 143.46 | 976,923 | -5.45(-3.66%) |
Sep 14, 2022 | 147.46 | 150.17 | 147.36 | 148.91 | 779,537 | +1.30(+0.88%) |
Sep 13, 2022 | 150.10 | 150.82 | 146.95 | 147.61 | 857,848 | -4.59(-3.02%) |
Sep 12, 2022 | 150.09 | 152.42 | 149.71 | 152.20 | 574,036 | +1.91(+1.27%) |
Sep 09, 2022 | 150.72 | 152.03 | 149.88 | 150.29 | 661,536 | +0.37(+0.25%) |
Sep 08, 2022 | 147.88 | 150.52 | 147.12 | 149.92 | 611,174 | +1.14(+0.77%) |
Sep 07, 2022 | 144.91 | 149.15 | 144.72 | 148.78 | 764,957 | +4.77(+3.32%) |
Sep 06, 2022 | 143.88 | 146.32 | 143.60 | 144.00 | 629,405 | +0.29(+0.20%) |
Sep 02, 2022 | 147.22 | 148.53 | 142.90 | 143.71 | 739,428 | -3.26(-2.22%) |
Sep 01, 2022 | 144.03 | 147.00 | 143.35 | 146.97 | 628,518 | +2.94(+2.04%) |
Aug 31, 2022 | 146.96 | 148.06 | 143.90 | 144.03 | 1,061,107 | -1.98(-1.36%) |
Aug 30, 2022 | 147.44 | 148.41 | 145.50 | 146.01 | 583,098 | -1.12(-0.76%) |
Aug 29, 2022 | 145.85 | 148.32 | 145.21 | 147.12 | 437,141 | +0.53(+0.36%) |
Aug 26, 2022 | 151.12 | 151.12 | 146.54 | 146.59 | 605,604 | -4.10(-2.72%) |
Aug 25, 2022 | 150.30 | 150.84 | 149.04 | 150.70 | 456,534 | +0.77(+0.51%) |
Aug 24, 2022 | 148.54 | 150.01 | 147.73 | 149.93 | 801,432 | +1.68(+1.13%) |
Aug 23, 2022 | 150.09 | 150.09 | 146.72 | 148.25 | 892,795 | -2.31(-1.53%) |
Aug 22, 2022 | 151.93 | 152.96 | 149.95 | 150.56 | 514,872 | -2.55(-1.67%) |
Aug 19, 2022 | 153.80 | 154.71 | 152.76 | 153.11 | 638,870 | -0.91(-0.59%) |
Aug 18, 2022 | 154.37 | 154.65 | 153.00 | 154.02 | 496,610 | -0.18(-0.12%) |
Aug 17, 2022 | 154.36 | 155.19 | 153.47 | 154.21 | 481,125 | -0.54(-0.35%) |
Aug 16, 2022 | 153.44 | 155.12 | 152.85 | 154.75 | 510,560 | +0.25(+0.16%) |
Aug 15, 2022 | 153.62 | 155.05 | 152.86 | 154.50 | 453,132 | +0.88(+0.57%) |
Aug 12, 2022 | 151.62 | 153.69 | 151.06 | 153.62 | 499,460 | +3.04(+2.02%) |
Aug 11, 2022 | 152.42 | 153.50 | 150.45 | 150.58 | 621,258 | -1.52(-1.00%) |
Aug 10, 2022 | 152.20 | 152.82 | 150.41 | 152.10 | 708,418 | +1.36(+0.90%) |
Aug 09, 2022 | 150.84 | 152.53 | 150.45 | 150.74 | 636,939 | +0.21(+0.14%) |
Aug 08, 2022 | 151.61 | 152.97 | 149.47 | 150.53 | 582,862 | +0.16(+0.11%) |
Aug 05, 2022 | 152.98 | 153.18 | 148.76 | 150.37 | 800,964 | -2.90(-1.89%) |
Aug 04, 2022 | 152.52 | 153.84 | 150.96 | 153.27 | 714,215 | +0.96(+0.63%) |
Aug 03, 2022 | 150.36 | 152.72 | 148.42 | 152.31 | 780,678 | +2.10(+1.40%) |
Aug 02, 2022 | 152.57 | 153.05 | 150.12 | 150.22 | 693,719 | -1.11(-0.73%) |
Aug 01, 2022 | 149.50 | 151.41 | 149.37 | 151.33 | 588,696 | +1.15(+0.77%) |
Jul 29, 2022 | 150.45 | 152.04 | 149.89 | 150.18 | 804,977 | -0.07(-0.04%) |
Jul 28, 2022 | 146.68 | 150.27 | 145.04 | 150.25 | 991,083 | +4.10(+2.80%) |
Jul 27, 2022 | 145.64 | 146.62 | 144.28 | 146.15 | 759,829 | +0.69(+0.47%) |
Jul 26, 2022 | 144.31 | 145.65 | 143.80 | 145.46 | 706,998 | +0.70(+0.49%) |
Jul 25, 2022 | 143.12 | 144.87 | 142.50 | 144.76 | 484,338 | +1.56(+1.09%) |
Jul 22, 2022 | 141.85 | 143.73 | 141.53 | 143.20 | 700,196 | +2.19(+1.56%) |
Jul 21, 2022 | 139.84 | 141.12 | 138.47 | 141.01 | 975,339 | +1.20(+0.86%) |
Jul 20, 2022 | 142.49 | 142.49 | 139.23 | 139.81 | 854,068 | -1.99(-1.40%) |
Jul 19, 2022 | 141.39 | 142.48 | 140.60 | 141.80 | 690,602 | +1.64(+1.17%) |
Jul 18, 2022 | 143.03 | 143.03 | 140.00 | 140.16 | 667,726 | -3.38(-2.36%) |
Jul 15, 2022 | 142.68 | 143.89 | 140.43 | 143.54 | 793,581 | +1.96(+1.39%) |
Jul 14, 2022 | 140.06 | 141.82 | 139.86 | 141.58 | 783,863 | -1.43(-1.00%) |
Jul 13, 2022 | 141.71 | 144.15 | 141.28 | 143.01 | 620,431 | -0.01(-0.01%) |
Jul 12, 2022 | 144.32 | 146.79 | 142.38 | 143.02 | 568,410 | -2.07(-1.42%) |
Jul 11, 2022 | 145.32 | 146.09 | 143.02 | 145.09 | 628,479 | -0.67(-0.46%) |
Jul 08, 2022 | 147.32 | 148.00 | 145.66 | 145.75 | 453,197 | -2.29(-1.55%) |
Jul 07, 2022 | 146.98 | 149.08 | 145.94 | 148.04 | 760,750 | +0.96(+0.65%) |
Jul 06, 2022 | 145.30 | 148.34 | 144.33 | 147.09 | 663,062 | +2.50(+1.73%) |
Jul 05, 2022 | 147.58 | 147.72 | 142.73 | 144.58 | 1,271,940 | -3.65(-2.46%) |