Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 125.29 | 126.54 | 123.84 | 124.04 | 2,614,933 | -1.36(-1.09%) |
Sep 29, 2022 | 126.66 | 126.69 | 124.48 | 125.40 | 3,236,826 | -2.42(-1.89%) |
Sep 28, 2022 | 125.66 | 128.45 | 125.18 | 127.82 | 4,981,483 | +2.90(+2.32%) |
Sep 27, 2022 | 126.55 | 127.24 | 124.02 | 124.91 | 2,828,116 | -0.40(-0.32%) |
Sep 26, 2022 | 126.68 | 127.64 | 124.83 | 125.31 | 3,065,356 | -1.84(-1.45%) |
Sep 23, 2022 | 128.03 | 128.03 | 125.41 | 127.15 | 4,206,855 | -2.17(-1.68%) |
Sep 22, 2022 | 131.13 | 131.28 | 129.22 | 129.33 | 3,391,294 | -1.88(-1.43%) |
Sep 21, 2022 | 134.13 | 135.26 | 131.21 | 131.21 | 2,284,697 | -2.21(-1.66%) |
Sep 20, 2022 | 134.49 | 134.57 | 132.46 | 133.42 | 1,537,018 | -2.18(-1.61%) |
Sep 19, 2022 | 133.37 | 135.67 | 133.37 | 135.60 | 1,316,694 | +1.00(+0.75%) |
Sep 16, 2022 | 134.46 | 134.88 | 133.46 | 134.60 | 2,505,867 | -1.36(-1.00%) |
Sep 15, 2022 | 136.65 | 138.00 | 135.60 | 135.96 | 1,730,538 | -1.09(-0.79%) |
Sep 14, 2022 | 137.32 | 137.56 | 135.88 | 137.04 | 1,624,518 | -0.01(-0.01%) |
Sep 13, 2022 | 139.65 | 140.03 | 136.66 | 137.05 | 2,070,053 | -5.65(-3.96%) |
Sep 12, 2022 | 142.21 | 143.04 | 141.88 | 142.70 | 1,901,443 | +1.32(+0.93%) |
Sep 09, 2022 | 140.40 | 141.74 | 140.18 | 141.38 | 1,595,890 | +1.92(+1.38%) |
Sep 08, 2022 | 137.45 | 139.52 | 136.90 | 139.46 | 2,175,244 | +1.19(+0.86%) |
Sep 07, 2022 | 135.18 | 138.49 | 135.16 | 138.27 | 2,159,480 | +2.97(+2.19%) |
Sep 06, 2022 | 136.10 | 136.29 | 134.38 | 135.30 | 1,925,562 | -0.38(-0.28%) |
Sep 02, 2022 | 138.08 | 138.67 | 135.05 | 135.68 | 1,336,308 | -0.99(-0.72%) |
Sep 01, 2022 | 135.63 | 136.77 | 134.49 | 136.67 | 1,895,691 | +0.12(+0.09%) |
Aug 31, 2022 | 138.02 | 138.45 | 136.40 | 136.55 | 2,232,296 | -0.99(-0.72%) |
Aug 30, 2022 | 139.43 | 139.47 | 136.95 | 137.54 | 2,231,299 | -1.47(-1.05%) |
Aug 29, 2022 | 138.79 | 140.15 | 138.42 | 139.00 | 2,234,102 | -0.81(-0.58%) |
Aug 26, 2022 | 144.64 | 144.67 | 139.75 | 139.82 | 1,608,570 | -4.66(-3.22%) |
Aug 25, 2022 | 142.87 | 144.47 | 142.67 | 144.47 | 1,834,631 | +2.19(+1.54%) |
Aug 24, 2022 | 141.60 | 142.77 | 141.36 | 142.28 | 905,880 | +0.71(+0.50%) |
Aug 23, 2022 | 142.01 | 142.77 | 141.40 | 141.57 | 1,605,401 | -0.37(-0.26%) |
Aug 22, 2022 | 143.33 | 143.33 | 141.57 | 141.94 | 2,318,024 | -3.03(-2.09%) |
Aug 19, 2022 | 145.91 | 146.06 | 144.56 | 144.97 | 1,028,208 | -1.94(-1.32%) |
Aug 18, 2022 | 146.53 | 147.10 | 146.15 | 146.91 | 1,183,941 | +0.47(+0.32%) |
Aug 17, 2022 | 146.51 | 147.27 | 145.64 | 146.44 | 1,436,872 | -1.39(-0.94%) |
Aug 16, 2022 | 146.98 | 148.52 | 146.86 | 147.83 | 1,403,664 | +0.43(+0.29%) |
Aug 15, 2022 | 146.21 | 147.58 | 146.14 | 147.41 | 2,837,859 | +0.32(+0.22%) |
Aug 12, 2022 | 145.41 | 147.10 | 145.20 | 147.08 | 2,415,099 | +2.34(+1.61%) |
Aug 11, 2022 | 145.12 | 146.39 | 144.49 | 144.75 | 3,186,793 | +0.64(+0.44%) |
Aug 10, 2022 | 143.42 | 144.31 | 143.21 | 144.11 | 3,384,573 | +3.02(+2.14%) |
Aug 09, 2022 | 141.73 | 141.84 | 140.67 | 141.09 | 1,275,883 | -0.82(-0.58%) |
Aug 08, 2022 | 142.29 | 143.28 | 141.66 | 141.91 | 1,486,711 | +0.40(+0.28%) |
Aug 05, 2022 | 140.10 | 141.70 | 139.99 | 141.52 | 1,499,358 | +0.16(+0.11%) |
Aug 04, 2022 | 141.49 | 141.80 | 141.15 | 141.36 | 1,713,988 | -0.30(-0.21%) |
Aug 03, 2022 | 140.93 | 142.03 | 140.44 | 141.66 | 1,827,196 | +1.46(+1.04%) |
Aug 02, 2022 | 140.68 | 141.88 | 139.93 | 140.21 | 1,491,528 | -1.00(-0.71%) |
Aug 01, 2022 | 140.77 | 141.68 | 140.05 | 141.21 | 2,110,158 | -0.27(-0.19%) |
Jul 29, 2022 | 140.21 | 141.83 | 139.90 | 141.48 | 2,043,048 | +1.25(+0.89%) |
Jul 28, 2022 | 138.37 | 140.35 | 137.31 | 140.23 | 2,513,411 | +2.18(+1.58%) |
Jul 27, 2022 | 136.13 | 138.55 | 135.90 | 138.04 | 2,260,539 | +2.63(+1.94%) |
Jul 26, 2022 | 136.06 | 136.06 | 135.08 | 135.41 | 931,394 | -1.07(-0.78%) |
Jul 25, 2022 | 136.39 | 136.75 | 135.53 | 136.48 | 1,620,299 | +0.34(+0.25%) |
Jul 22, 2022 | 137.18 | 137.72 | 135.29 | 136.14 | 1,252,876 | -0.80(-0.58%) |
Jul 21, 2022 | 135.41 | 136.94 | 134.76 | 136.94 | 1,372,637 | +1.06(+0.78%) |
Jul 20, 2022 | 134.81 | 136.21 | 134.56 | 135.88 | 2,246,676 | +0.90(+0.67%) |
Jul 19, 2022 | 132.59 | 135.25 | 132.59 | 134.98 | 1,485,435 | +3.76(+2.87%) |
Jul 18, 2022 | 132.86 | 133.18 | 130.77 | 131.21 | 1,157,332 | -0.57(-0.43%) |
Jul 15, 2022 | 130.87 | 131.82 | 129.86 | 131.79 | 1,720,898 | +2.45(+1.90%) |
Jul 14, 2022 | 128.28 | 129.50 | 127.55 | 129.33 | 1,875,033 | -1.03(-0.79%) |
Jul 13, 2022 | 129.32 | 131.18 | 128.83 | 130.36 | 1,731,541 | -0.73(-0.56%) |
Jul 12, 2022 | 131.20 | 132.60 | 130.49 | 131.09 | 1,672,127 | -0.63(-0.48%) |
Jul 11, 2022 | 131.97 | 132.45 | 131.50 | 131.72 | 1,388,134 | -1.22(-0.92%) |
Jul 08, 2022 | 133.26 | 133.81 | 132.20 | 132.94 | 1,154,918 | -0.49(-0.37%) |
Jul 07, 2022 | 132.37 | 133.73 | 132.35 | 133.44 | 1,527,090 | +1.91(+1.45%) |
Jul 06, 2022 | 131.47 | 132.43 | 130.38 | 131.52 | 1,359,177 | +0.03(+0.02%) |
Jul 05, 2022 | 130.02 | 131.51 | 128.50 | 131.50 | 1,697,219 | -0.31(-0.24%) |