Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 139.55 | 141.63 | 138.20 | 138.30 | 287,266 | -0.94(-0.68%) |
Sep 29, 2022 | 138.44 | 139.84 | 136.37 | 139.25 | 181,436 | -0.75(-0.54%) |
Sep 28, 2022 | 136.87 | 140.79 | 135.41 | 140.00 | 183,014 | +3.99(+2.93%) |
Sep 27, 2022 | 137.98 | 139.30 | 135.21 | 136.01 | 136,957 | -0.75(-0.55%) |
Sep 26, 2022 | 137.04 | 139.60 | 136.45 | 136.77 | 189,528 | -0.89(-0.65%) |
Sep 23, 2022 | 140.69 | 140.85 | 135.19 | 137.66 | 212,477 | -5.04(-3.53%) |
Sep 22, 2022 | 141.60 | 143.46 | 139.50 | 142.70 | 199,043 | +0.79(+0.56%) |
Sep 21, 2022 | 145.79 | 147.42 | 141.91 | 141.91 | 155,826 | -2.11(-1.47%) |
Sep 20, 2022 | 144.03 | 144.93 | 141.87 | 144.02 | 202,576 | -0.95(-0.66%) |
Sep 19, 2022 | 142.56 | 146.21 | 142.56 | 144.98 | 145,086 | +1.06(+0.74%) |
Sep 16, 2022 | 144.24 | 144.59 | 142.53 | 143.91 | 427,083 | -2.02(-1.38%) |
Sep 15, 2022 | 147.79 | 148.18 | 145.28 | 145.93 | 111,445 | -2.11(-1.43%) |
Sep 14, 2022 | 145.37 | 148.06 | 144.27 | 148.04 | 187,824 | +2.58(+1.77%) |
Sep 13, 2022 | 149.87 | 151.04 | 144.80 | 145.46 | 328,833 | -6.80(-4.46%) |
Sep 12, 2022 | 150.92 | 153.06 | 149.57 | 152.26 | 241,061 | +1.76(+1.17%) |
Sep 09, 2022 | 147.92 | 151.21 | 147.72 | 150.50 | 180,583 | +3.31(+2.25%) |
Sep 08, 2022 | 146.66 | 147.61 | 145.34 | 147.20 | 208,301 | -0.31(-0.21%) |
Sep 07, 2022 | 142.36 | 147.95 | 142.36 | 147.51 | 226,434 | +4.39(+3.07%) |
Sep 06, 2022 | 141.72 | 143.38 | 140.91 | 143.12 | 259,240 | +2.49(+1.77%) |
Sep 02, 2022 | 144.65 | 145.41 | 140.20 | 140.63 | 176,706 | -2.98(-2.07%) |
Sep 01, 2022 | 145.68 | 145.68 | 142.71 | 143.61 | 228,854 | -2.48(-1.70%) |
Aug 31, 2022 | 147.24 | 147.74 | 145.02 | 146.09 | 239,243 | -1.58(-1.07%) |
Aug 30, 2022 | 147.81 | 148.09 | 146.01 | 147.67 | 289,741 | -0.08(-0.05%) |
Aug 29, 2022 | 146.08 | 148.15 | 145.23 | 147.75 | 141,284 | +0.72(+0.49%) |
Aug 26, 2022 | 151.75 | 152.38 | 146.90 | 147.03 | 132,022 | -4.88(-3.21%) |
Aug 25, 2022 | 149.73 | 152.29 | 149.73 | 151.91 | 104,779 | +2.10(+1.40%) |
Aug 24, 2022 | 149.34 | 150.52 | 147.57 | 149.81 | 305,339 | +4.87(+3.36%) |
Aug 23, 2022 | 143.78 | 145.57 | 142.93 | 144.94 | 93,495 | +0.54(+0.37%) |
Aug 22, 2022 | 146.68 | 147.23 | 144.18 | 144.40 | 70,800 | -3.82(-2.58%) |
Aug 19, 2022 | 148.88 | 148.93 | 147.07 | 148.22 | 111,173 | -1.03(-0.69%) |
Aug 18, 2022 | 148.96 | 149.66 | 147.82 | 149.25 | 98,707 | +0.76(+0.51%) |
Aug 17, 2022 | 146.86 | 150.38 | 145.96 | 148.49 | 159,657 | +0.55(+0.37%) |
Aug 16, 2022 | 147.57 | 148.53 | 147.21 | 147.94 | 74,989 | +0.30(+0.20%) |
Aug 15, 2022 | 145.80 | 148.46 | 145.80 | 147.65 | 110,039 | +1.29(+0.88%) |
Aug 12, 2022 | 143.47 | 146.44 | 143.41 | 146.36 | 69,672 | +3.25(+2.27%) |
Aug 11, 2022 | 142.73 | 144.16 | 142.49 | 143.10 | 104,083 | +0.14(+0.10%) |
Aug 10, 2022 | 144.21 | 144.73 | 142.47 | 142.96 | 157,733 | +0.86(+0.61%) |
Aug 09, 2022 | 142.96 | 143.46 | 140.97 | 142.10 | 151,851 | -1.77(-1.23%) |
Aug 08, 2022 | 143.42 | 144.80 | 142.72 | 143.87 | 286,467 | +0.45(+0.31%) |
Aug 05, 2022 | 144.00 | 144.45 | 141.16 | 143.42 | 223,630 | -1.52(-1.05%) |
Aug 04, 2022 | 141.40 | 146.80 | 139.93 | 144.94 | 258,949 | +4.03(+2.86%) |
Aug 03, 2022 | 141.47 | 141.75 | 138.35 | 140.91 | 180,273 | +0.65(+0.46%) |
Aug 02, 2022 | 142.06 | 142.37 | 140.27 | 140.26 | 135,473 | -1.30(-0.92%) |
Aug 01, 2022 | 142.00 | 142.61 | 140.23 | 141.56 | 165,952 | -0.80(-0.56%) |
Jul 29, 2022 | 139.69 | 143.36 | 139.47 | 142.37 | 133,216 | +1.88(+1.34%) |
Jul 28, 2022 | 137.56 | 140.99 | 137.56 | 140.49 | 83,015 | +2.95(+2.14%) |
Jul 27, 2022 | 138.20 | 138.65 | 136.13 | 137.54 | 105,466 | +0.83(+0.61%) |
Jul 26, 2022 | 135.33 | 137.11 | 135.33 | 136.71 | 98,160 | +0.36(+0.26%) |
Jul 25, 2022 | 135.61 | 137.31 | 135.37 | 136.35 | 118,824 | +0.66(+0.48%) |
Jul 22, 2022 | 136.12 | 137.19 | 135.07 | 135.70 | 82,484 | +0.02(+0.01%) |
Jul 21, 2022 | 133.95 | 135.73 | 133.45 | 135.68 | 79,850 | +0.57(+0.42%) |
Jul 20, 2022 | 132.48 | 135.58 | 132.39 | 135.11 | 139,819 | +1.54(+1.15%) |
Jul 19, 2022 | 127.44 | 133.90 | 127.44 | 133.57 | 125,008 | +5.69(+4.45%) |
Jul 18, 2022 | 129.62 | 130.22 | 127.65 | 127.89 | 160,992 | +0.02(+0.01%) |
Jul 15, 2022 | 128.90 | 128.90 | 126.66 | 127.87 | 131,520 | +0.70(+0.55%) |
Jul 14, 2022 | 124.97 | 128.78 | 124.97 | 127.16 | 196,546 | +0.15(+0.12%) |
Jul 13, 2022 | 128.49 | 129.77 | 126.89 | 127.01 | 144,025 | -2.91(-2.24%) |
Jul 12, 2022 | 130.02 | 131.84 | 129.27 | 129.92 | 107,589 | -0.10(-0.08%) |
Jul 11, 2022 | 128.24 | 131.11 | 127.92 | 130.02 | 188,287 | -0.11(-0.08%) |
Jul 08, 2022 | 130.11 | 131.87 | 128.35 | 130.13 | 84,360 | -0.23(-0.18%) |
Jul 07, 2022 | 130.94 | 132.56 | 129.82 | 130.36 | 173,569 | +0.33(+0.25%) |
Jul 06, 2022 | 129.25 | 131.60 | 126.70 | 130.03 | 188,632 | +1.43(+1.11%) |
Jul 05, 2022 | 129.67 | 130.22 | 125.36 | 128.60 | 196,650 | -3.91(-2.95%) |