Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 110.02 | 115.94 | 106.47 | 111.89 | 1,857,210 | +2.11(+1.92%) |
Sep 29, 2022 | 114.78 | 116.36 | 109.14 | 109.78 | 1,542,690 | -7.06(-6.04%) |
Sep 28, 2022 | 115.19 | 118.40 | 113.94 | 116.84 | 1,784,484 | +1.88(+1.64%) |
Sep 27, 2022 | 116.26 | 119.49 | 114.31 | 114.96 | 983,284 | +0.21(+0.18%) |
Sep 26, 2022 | 120.67 | 123.70 | 114.22 | 114.75 | 1,252,419 | -6.25(-5.17%) |
Sep 23, 2022 | 120.99 | 124.09 | 118.03 | 121.00 | 1,079,298 | -1.90(-1.55%) |
Sep 22, 2022 | 127.23 | 128.15 | 122.82 | 122.90 | 1,658,395 | -4.79(-3.75%) |
Sep 21, 2022 | 134.14 | 136.73 | 127.32 | 127.69 | 783,324 | -5.78(-4.33%) |
Sep 20, 2022 | 137.38 | 137.99 | 130.37 | 133.47 | 766,169 | -5.25(-3.78%) |
Sep 19, 2022 | 139.82 | 143.06 | 136.94 | 138.72 | 874,996 | -2.62(-1.85%) |
Sep 16, 2022 | 137.30 | 142.40 | 135.71 | 141.34 | 1,073,928 | +2.13(+1.53%) |
Sep 15, 2022 | 138.53 | 144.14 | 137.55 | 139.21 | 801,574 | +1.48(+1.07%) |
Sep 14, 2022 | 141.24 | 141.24 | 135.51 | 137.73 | 1,290,524 | -3.52(-2.49%) |
Sep 13, 2022 | 147.95 | 148.85 | 140.43 | 141.25 | 871,881 | -12.08(-7.88%) |
Sep 12, 2022 | 150.99 | 157.24 | 150.99 | 153.33 | 1,414,369 | +3.59(+2.40%) |
Sep 09, 2022 | 150.56 | 152.47 | 148.43 | 149.74 | 992,621 | +0.96(+0.65%) |
Sep 08, 2022 | 146.64 | 150.26 | 144.16 | 148.78 | 799,649 | +0.58(+0.39%) |
Sep 07, 2022 | 139.59 | 148.79 | 138.72 | 148.20 | 1,240,454 | +8.48(+6.07%) |
Sep 06, 2022 | 144.49 | 145.29 | 139.44 | 139.72 | 799,533 | -3.74(-2.61%) |
Sep 02, 2022 | 145.77 | 146.33 | 141.39 | 143.46 | 723,581 | -0.35(-0.24%) |
Sep 01, 2022 | 139.59 | 144.10 | 138.80 | 143.81 | 852,919 | +3.62(+2.58%) |
Aug 31, 2022 | 140.56 | 142.00 | 138.16 | 140.19 | 977,251 | -1.15(-0.81%) |
Aug 30, 2022 | 145.26 | 146.20 | 141.21 | 141.34 | 992,798 | -1.93(-1.35%) |
Aug 29, 2022 | 143.06 | 148.44 | 141.62 | 143.27 | 1,055,097 | -1.54(-1.06%) |
Aug 26, 2022 | 147.03 | 148.69 | 141.42 | 144.81 | 1,968,951 | -2.20(-1.50%) |
Aug 25, 2022 | 145.00 | 159.04 | 142.45 | 147.01 | 6,205,398 | -16.72(-10.21%) |
Aug 24, 2022 | 157.59 | 165.29 | 155.54 | 163.73 | 1,430,142 | +4.93(+3.10%) |
Aug 23, 2022 | 153.23 | 158.95 | 152.53 | 158.80 | 922,730 | +4.82(+3.13%) |
Aug 22, 2022 | 159.53 | 160.61 | 153.69 | 153.98 | 1,079,304 | -9.33(-5.71%) |
Aug 19, 2022 | 168.50 | 169.42 | 161.67 | 163.31 | 1,280,997 | -5.68(-3.36%) |
Aug 18, 2022 | 167.38 | 169.76 | 164.30 | 168.99 | 839,462 | -1.18(-0.69%) |
Aug 17, 2022 | 163.92 | 173.90 | 162.60 | 170.17 | 1,456,896 | +2.06(+1.23%) |
Aug 16, 2022 | 158.76 | 173.30 | 158.76 | 168.11 | 1,632,774 | +8.11(+5.07%) |
Aug 15, 2022 | 162.01 | 163.46 | 158.23 | 160.00 | 664,551 | -3.75(-2.29%) |
Aug 12, 2022 | 166.54 | 166.92 | 162.55 | 163.75 | 711,648 | -0.35(-0.21%) |
Aug 11, 2022 | 160.06 | 164.12 | 158.24 | 164.10 | 1,217,885 | +7.11(+4.53%) |
Aug 10, 2022 | 157.21 | 160.24 | 156.78 | 156.99 | 664,945 | +2.99(+1.94%) |
Aug 09, 2022 | 160.68 | 160.68 | 153.49 | 154.00 | 1,032,965 | -7.78(-4.81%) |
Aug 08, 2022 | 156.21 | 164.34 | 156.21 | 161.78 | 1,026,721 | +6.86(+4.43%) |
Aug 05, 2022 | 154.45 | 157.60 | 153.00 | 154.92 | 634,523 | -2.98(-1.89%) |
Aug 04, 2022 | 155.76 | 158.09 | 153.60 | 157.90 | 832,721 | +2.67(+1.72%) |
Aug 03, 2022 | 149.78 | 155.87 | 149.36 | 155.23 | 748,282 | +7.18(+4.85%) |
Aug 02, 2022 | 150.06 | 150.06 | 147.08 | 148.05 | 836,700 | -2.12(-1.41%) |
Aug 01, 2022 | 140.56 | 151.45 | 139.18 | 150.17 | 878,082 | +9.04(+6.41%) |
Jul 29, 2022 | 144.34 | 145.16 | 137.55 | 141.13 | 1,300,527 | -2.99(-2.07%) |
Jul 28, 2022 | 145.02 | 147.36 | 140.81 | 144.12 | 1,049,400 | -0.25(-0.17%) |
Jul 27, 2022 | 142.86 | 145.04 | 138.49 | 144.37 | 834,944 | +4.43(+3.17%) |
Jul 26, 2022 | 144.05 | 146.64 | 139.39 | 139.94 | 2,531,345 | -11.84(-7.80%) |
Jul 25, 2022 | 155.90 | 155.90 | 149.32 | 151.78 | 1,115,020 | -4.61(-2.95%) |
Jul 22, 2022 | 155.77 | 160.22 | 154.81 | 156.39 | 809,102 | +0.91(+0.59%) |
Jul 21, 2022 | 151.66 | 156.28 | 150.54 | 155.48 | 883,763 | +3.48(+2.29%) |
Jul 20, 2022 | 147.36 | 152.25 | 146.75 | 152.00 | 973,693 | +4.51(+3.06%) |
Jul 19, 2022 | 145.34 | 148.20 | 143.39 | 147.49 | 937,934 | +5.09(+3.57%) |
Jul 18, 2022 | 142.23 | 145.86 | 140.45 | 142.40 | 1,701,324 | +2.29(+1.63%) |
Jul 15, 2022 | 140.47 | 141.98 | 137.86 | 140.11 | 1,298,747 | +1.04(+0.75%) |
Jul 14, 2022 | 141.89 | 143.27 | 138.02 | 139.07 | 1,609,488 | -5.68(-3.92%) |
Jul 13, 2022 | 144.23 | 147.45 | 141.52 | 144.75 | 791,078 | -1.90(-1.30%) |
Jul 12, 2022 | 146.77 | 150.63 | 145.69 | 146.65 | 655,212 | -0.32(-0.22%) |
Jul 11, 2022 | 150.94 | 151.55 | 146.38 | 146.97 | 606,623 | -5.23(-3.44%) |
Jul 08, 2022 | 152.51 | 153.64 | 150.35 | 152.20 | 618,373 | -1.87(-1.21%) |
Jul 07, 2022 | 148.04 | 154.68 | 147.00 | 154.07 | 709,014 | +6.78(+4.60%) |
Jul 06, 2022 | 148.65 | 152.29 | 144.80 | 147.29 | 710,194 | +0.08(+0.05%) |
Jul 05, 2022 | 136.23 | 147.85 | 134.66 | 147.21 | 1,281,600 | +9.21(+6.67%) |