Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 129.09 | 133.85 | 128.28 | 130.61 | 306,464 | -0.52(-0.39%) |
Sep 29, 2022 | 130.75 | 131.91 | 127.90 | 131.13 | 347,768 | -1.16(-0.88%) |
Sep 28, 2022 | 120.43 | 134.12 | 118.91 | 132.29 | 665,884 | +13.48(+11.34%) |
Sep 27, 2022 | 114.77 | 119.60 | 114.77 | 118.81 | 350,036 | +6.28(+5.58%) |
Sep 26, 2022 | 111.81 | 118.45 | 111.54 | 112.53 | 414,216 | -1.43(-1.26%) |
Sep 23, 2022 | 119.33 | 120.27 | 112.68 | 113.97 | 554,979 | -9.95(-8.03%) |
Sep 22, 2022 | 129.47 | 130.36 | 122.30 | 123.91 | 301,520 | -3.48(-2.73%) |
Sep 21, 2022 | 134.53 | 134.95 | 126.83 | 127.40 | 348,635 | -4.08(-3.10%) |
Sep 20, 2022 | 129.05 | 132.55 | 126.45 | 131.47 | 473,080 | +0.42(+0.32%) |
Sep 19, 2022 | 120.84 | 132.17 | 120.75 | 131.05 | 592,367 | +6.38(+5.11%) |
Sep 16, 2022 | 126.62 | 131.60 | 122.48 | 124.67 | 922,989 | -4.33(-3.36%) |
Sep 15, 2022 | 134.29 | 137.45 | 128.02 | 129.01 | 638,844 | -1.65(-1.26%) |
Sep 14, 2022 | 129.47 | 133.53 | 127.78 | 130.66 | 480,305 | +0.66(+0.51%) |
Sep 13, 2022 | 132.73 | 138.95 | 129.92 | 130.00 | 405,432 | -4.29(-3.20%) |
Sep 12, 2022 | 137.79 | 138.27 | 131.40 | 134.29 | 446,120 | -2.27(-1.67%) |
Sep 09, 2022 | 136.28 | 139.35 | 134.88 | 136.57 | 380,615 | +5.09(+3.87%) |
Sep 08, 2022 | 140.86 | 142.34 | 130.56 | 131.47 | 589,027 | -10.64(-7.49%) |
Sep 07, 2022 | 143.26 | 145.15 | 140.65 | 142.12 | 518,422 | -4.37(-2.98%) |
Sep 06, 2022 | 145.92 | 152.47 | 146.21 | 146.48 | 393,909 | +4.05(+2.84%) |
Sep 02, 2022 | 147.71 | 147.71 | 140.17 | 142.44 | 296,079 | +0.08(+0.05%) |
Sep 01, 2022 | 144.49 | 147.04 | 141.46 | 142.36 | 413,607 | -7.20(-4.82%) |
Aug 31, 2022 | 142.77 | 151.24 | 141.53 | 149.57 | 449,463 | +4.20(+2.89%) |
Aug 30, 2022 | 151.34 | 151.34 | 139.03 | 145.37 | 532,562 | -8.28(-5.39%) |
Aug 29, 2022 | 155.15 | 160.22 | 151.33 | 153.65 | 316,941 | -3.71(-2.36%) |
Aug 26, 2022 | 159.88 | 165.54 | 157.28 | 157.36 | 400,264 | -2.57(-1.61%) |
Aug 25, 2022 | 163.79 | 163.79 | 157.12 | 159.93 | 409,488 | -1.36(-0.84%) |
Aug 24, 2022 | 157.04 | 162.61 | 156.72 | 161.29 | 672,017 | +4.25(+2.70%) |
Aug 23, 2022 | 163.06 | 164.87 | 156.15 | 157.05 | 564,898 | -1.27(-0.80%) |
Aug 22, 2022 | 146.10 | 158.97 | 144.86 | 158.31 | 829,191 | +10.97(+7.45%) |
Aug 19, 2022 | 145.11 | 148.89 | 142.38 | 147.34 | 559,740 | +0.04(+0.03%) |
Aug 18, 2022 | 140.38 | 149.62 | 139.35 | 147.30 | 754,430 | +7.39(+5.29%) |
Aug 17, 2022 | 140.15 | 144.44 | 139.28 | 139.91 | 472,681 | -2.27(-1.60%) |
Aug 16, 2022 | 145.62 | 150.37 | 141.49 | 142.18 | 668,948 | -1.13(-0.79%) |
Aug 15, 2022 | 138.53 | 145.56 | 135.46 | 143.31 | 518,877 | -1.66(-1.14%) |
Aug 12, 2022 | 136.25 | 145.70 | 136.25 | 144.97 | 883,391 | +7.42(+5.40%) |
Aug 11, 2022 | 133.54 | 142.74 | 133.54 | 137.55 | 653,243 | +7.37(+5.66%) |
Aug 10, 2022 | 125.65 | 131.15 | 125.24 | 130.18 | 355,158 | +5.10(+4.08%) |
Aug 09, 2022 | 132.13 | 134.96 | 124.68 | 125.08 | 645,687 | -9.39(-6.99%) |
Aug 08, 2022 | 126.58 | 135.15 | 120.87 | 134.47 | 735,126 | +11.48(+9.33%) |
Aug 05, 2022 | 120.38 | 126.92 | 119.93 | 122.99 | 607,649 | +2.07(+1.72%) |
Aug 04, 2022 | 123.73 | 125.94 | 120.40 | 120.92 | 430,575 | -5.18(-4.11%) |
Aug 03, 2022 | 131.25 | 132.35 | 125.87 | 126.10 | 391,314 | -2.84(-2.20%) |
Aug 02, 2022 | 127.88 | 131.20 | 122.89 | 128.93 | 416,128 | +0.06(+0.04%) |
Aug 01, 2022 | 129.65 | 130.39 | 125.16 | 128.88 | 356,163 | -1.28(-0.99%) |
Jul 29, 2022 | 130.16 | 131.31 | 124.70 | 130.16 | 436,682 | +1.52(+1.18%) |
Jul 28, 2022 | 141.81 | 145.14 | 128.53 | 128.64 | 561,774 | -11.10(-7.94%) |
Jul 27, 2022 | 138.34 | 140.77 | 132.40 | 139.74 | 364,198 | +1.99(+1.44%) |
Jul 26, 2022 | 140.79 | 142.75 | 136.41 | 137.75 | 278,108 | -1.06(-0.76%) |
Jul 25, 2022 | 129.20 | 139.13 | 127.97 | 138.80 | 349,057 | +11.31(+8.87%) |
Jul 22, 2022 | 132.52 | 136.24 | 127.49 | 127.50 | 345,075 | -3.14(-2.40%) |
Jul 21, 2022 | 135.62 | 136.10 | 125.67 | 130.64 | 488,122 | -7.78(-5.62%) |
Jul 20, 2022 | 137.52 | 138.89 | 130.92 | 138.41 | 540,224 | +1.81(+1.32%) |
Jul 19, 2022 | 131.70 | 137.03 | 129.59 | 136.60 | 455,797 | +6.13(+4.70%) |
Jul 18, 2022 | 125.44 | 132.22 | 124.97 | 130.47 | 543,303 | +8.21(+6.72%) |
Jul 15, 2022 | 120.27 | 122.39 | 116.44 | 122.26 | 624,386 | +5.66(+4.86%) |
Jul 14, 2022 | 112.85 | 116.77 | 111.13 | 116.60 | 496,362 | -2.05(-1.73%) |
Jul 13, 2022 | 111.97 | 120.29 | 111.97 | 118.65 | 505,007 | +6.88(+6.16%) |
Jul 12, 2022 | 109.90 | 113.55 | 106.60 | 111.77 | 443,698 | +2.15(+1.96%) |
Jul 11, 2022 | 108.55 | 113.43 | 107.57 | 109.62 | 347,224 | -2.16(-1.93%) |
Jul 08, 2022 | 111.63 | 112.96 | 107.84 | 111.78 | 454,730 | +0.80(+0.72%) |
Jul 07, 2022 | 109.13 | 113.94 | 109.09 | 110.98 | 712,628 | +8.03(+7.80%) |
Jul 06, 2022 | 105.49 | 108.12 | 98.89 | 102.95 | 892,948 | -4.05(-3.78%) |
Jul 05, 2022 | 114.21 | 115.09 | 104.91 | 107.00 | 1,129,929 | -11.85(-9.97%) |