Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.94 | 136.01 | 133.33 | 133.62 | 1,269,104 | -1.88(-1.39%) |
Sep 29, 2022 | 136.90 | 137.21 | 134.61 | 135.50 | 814,325 | -2.01(-1.46%) |
Sep 28, 2022 | 136.90 | 138.15 | 135.42 | 137.51 | 1,985,726 | +1.37(+1.00%) |
Sep 27, 2022 | 139.01 | 139.01 | 135.53 | 136.15 | 1,112,406 | -1.73(-1.26%) |
Sep 26, 2022 | 138.01 | 138.96 | 136.93 | 137.88 | 792,024 | -0.29(-0.21%) |
Sep 23, 2022 | 138.73 | 138.94 | 137.15 | 138.16 | 857,254 | -1.33(-0.95%) |
Sep 22, 2022 | 140.89 | 140.89 | 138.54 | 139.49 | 928,758 | -1.68(-1.19%) |
Sep 21, 2022 | 143.00 | 143.89 | 141.09 | 141.17 | 1,042,017 | -1.24(-0.87%) |
Sep 20, 2022 | 144.20 | 144.32 | 141.29 | 142.41 | 1,161,528 | -1.65(-1.15%) |
Sep 19, 2022 | 142.53 | 144.17 | 142.38 | 144.06 | 656,498 | +0.86(+0.60%) |
Sep 16, 2022 | 142.58 | 143.64 | 142.58 | 143.20 | 1,355,249 | -1.01(-0.70%) |
Sep 15, 2022 | 144.71 | 145.43 | 143.69 | 144.21 | 1,013,372 | -0.84(-0.58%) |
Sep 14, 2022 | 144.37 | 146.06 | 144.26 | 145.05 | 1,353,252 | +0.45(+0.31%) |
Sep 13, 2022 | 144.83 | 145.89 | 144.25 | 144.59 | 1,830,025 | -1.76(-1.20%) |
Sep 12, 2022 | 145.35 | 146.55 | 144.67 | 146.35 | 1,131,111 | +1.58(+1.09%) |
Sep 09, 2022 | 144.28 | 145.54 | 143.95 | 144.77 | 1,091,859 | +0.82(+0.57%) |
Sep 08, 2022 | 143.05 | 144.39 | 142.52 | 143.95 | 1,081,818 | +1.10(+0.77%) |
Sep 07, 2022 | 139.69 | 143.31 | 139.42 | 142.85 | 908,424 | +3.12(+2.24%) |
Sep 06, 2022 | 139.06 | 140.80 | 139.35 | 139.73 | 1,138,027 | +0.74(+0.53%) |
Sep 02, 2022 | 138.94 | 140.50 | 138.33 | 138.98 | 1,474,086 | +1.12(+0.81%) |
Sep 01, 2022 | 135.81 | 137.96 | 135.79 | 137.87 | 1,491,364 | +0.24(+0.17%) |
Aug 31, 2022 | 138.41 | 138.88 | 137.59 | 137.63 | 1,177,488 | -0.28(-0.20%) |
Aug 30, 2022 | 139.42 | 139.62 | 137.37 | 137.91 | 851,951 | -1.32(-0.95%) |
Aug 29, 2022 | 137.20 | 139.78 | 137.06 | 139.22 | 689,899 | +1.14(+0.82%) |
Aug 26, 2022 | 141.21 | 141.21 | 137.97 | 138.08 | 545,675 | -2.72(-1.93%) |
Aug 25, 2022 | 140.46 | 140.98 | 139.30 | 140.80 | 506,672 | +0.97(+0.69%) |
Aug 24, 2022 | 139.41 | 140.41 | 139.19 | 139.84 | 429,409 | +0.47(+0.34%) |
Aug 23, 2022 | 139.40 | 139.86 | 138.68 | 139.36 | 342,886 | -0.62(-0.45%) |
Aug 22, 2022 | 139.18 | 140.57 | 139.18 | 139.98 | 552,613 | -0.31(-0.22%) |
Aug 19, 2022 | 140.96 | 141.20 | 139.98 | 140.29 | 569,279 | -0.51(-0.37%) |
Aug 18, 2022 | 142.53 | 142.68 | 140.53 | 140.80 | 492,173 | -1.51(-1.06%) |
Aug 17, 2022 | 141.69 | 142.85 | 141.34 | 142.32 | 655,726 | +0.44(+0.31%) |
Aug 16, 2022 | 139.58 | 142.25 | 139.00 | 141.88 | 894,484 | +1.99(+1.42%) |
Aug 15, 2022 | 139.35 | 140.34 | 139.02 | 139.90 | 383,202 | +0.14(+0.10%) |
Aug 12, 2022 | 137.23 | 139.87 | 136.89 | 139.76 | 470,492 | +2.56(+1.86%) |
Aug 11, 2022 | 138.40 | 138.79 | 137.04 | 137.20 | 521,956 | -1.02(-0.74%) |
Aug 10, 2022 | 139.23 | 139.43 | 137.44 | 138.22 | 885,806 | +0.27(+0.19%) |
Aug 09, 2022 | 138.05 | 139.23 | 137.33 | 137.95 | 834,396 | +0.24(+0.17%) |
Aug 08, 2022 | 137.42 | 138.68 | 136.91 | 137.72 | 805,287 | +1.15(+0.84%) |
Aug 05, 2022 | 136.52 | 136.90 | 135.06 | 136.57 | 799,760 | -0.95(-0.69%) |
Aug 04, 2022 | 134.08 | 139.07 | 134.08 | 137.52 | 1,765,094 | +3.52(+2.62%) |
Aug 03, 2022 | 132.64 | 134.92 | 130.57 | 134.00 | 1,202,162 | +4.52(+3.49%) |
Aug 02, 2022 | 129.99 | 131.15 | 129.44 | 129.48 | 784,878 | -0.99(-0.76%) |
Aug 01, 2022 | 131.06 | 131.31 | 130.08 | 130.47 | 847,766 | -1.20(-0.91%) |
Jul 29, 2022 | 129.96 | 131.79 | 129.50 | 131.67 | 1,100,886 | +2.39(+1.85%) |
Jul 28, 2022 | 126.61 | 129.59 | 126.11 | 129.28 | 570,468 | +2.72(+2.15%) |
Jul 27, 2022 | 125.31 | 127.16 | 124.98 | 126.56 | 1,006,670 | +1.82(+1.46%) |
Jul 26, 2022 | 125.24 | 125.64 | 124.00 | 124.74 | 983,207 | -1.02(-0.81%) |
Jul 25, 2022 | 124.56 | 125.79 | 124.56 | 125.76 | 679,029 | +1.11(+0.89%) |
Jul 22, 2022 | 125.74 | 126.73 | 124.09 | 124.65 | 612,331 | -1.31(-1.04%) |
Jul 21, 2022 | 123.81 | 126.27 | 123.50 | 125.97 | 681,978 | +2.35(+1.90%) |
Jul 20, 2022 | 123.73 | 124.49 | 123.08 | 123.62 | 538,253 | -0.09(-0.07%) |
Jul 19, 2022 | 122.56 | 123.83 | 121.79 | 123.71 | 597,667 | +2.47(+2.04%) |
Jul 18, 2022 | 123.07 | 123.16 | 120.93 | 121.24 | 544,717 | -1.62(-1.32%) |
Jul 15, 2022 | 123.68 | 124.23 | 122.32 | 122.86 | 817,295 | +0.22(+0.18%) |
Jul 14, 2022 | 120.83 | 123.19 | 120.43 | 122.64 | 778,336 | +1.08(+0.89%) |
Jul 13, 2022 | 119.80 | 122.31 | 119.66 | 121.56 | 663,657 | +0.69(+0.57%) |
Jul 12, 2022 | 123.13 | 123.65 | 120.56 | 120.87 | 1,134,437 | -2.66(-2.15%) |
Jul 11, 2022 | 123.95 | 124.72 | 123.07 | 123.53 | 485,438 | -0.38(-0.31%) |
Jul 08, 2022 | 124.33 | 124.56 | 123.33 | 123.91 | 487,131 | -0.54(-0.44%) |
Jul 07, 2022 | 124.44 | 124.93 | 123.87 | 124.46 | 944,969 | -0.19(-0.15%) |
Jul 06, 2022 | 123.35 | 125.49 | 123.33 | 124.64 | 1,025,079 | +1.61(+1.31%) |
Jul 05, 2022 | 122.57 | 123.40 | 121.19 | 123.03 | 1,256,029 | -0.69(-0.56%) |