Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.48 | 134.88 | 133.16 | 133.28 | 1,652,711 | -0.90(-0.67%) |
Sep 29, 2022 | 136.51 | 136.51 | 133.20 | 134.18 | 1,110,324 | -2.54(-1.86%) |
Sep 28, 2022 | 135.96 | 137.30 | 134.30 | 136.71 | 938,624 | +1.42(+1.05%) |
Sep 27, 2022 | 137.63 | 137.68 | 134.57 | 135.30 | 1,143,378 | -1.44(-1.05%) |
Sep 26, 2022 | 137.00 | 137.90 | 136.28 | 136.73 | 1,238,424 | -0.43(-0.31%) |
Sep 23, 2022 | 137.09 | 137.38 | 135.62 | 137.16 | 1,054,425 | -1.02(-0.74%) |
Sep 22, 2022 | 139.54 | 139.72 | 137.56 | 138.19 | 903,634 | -1.66(-1.19%) |
Sep 21, 2022 | 141.78 | 143.02 | 139.83 | 139.85 | 1,358,057 | -1.05(-0.75%) |
Sep 20, 2022 | 141.56 | 141.78 | 139.33 | 140.90 | 998,603 | -1.60(-1.12%) |
Sep 19, 2022 | 140.10 | 142.59 | 139.26 | 142.50 | 978,998 | +2.28(+1.63%) |
Sep 16, 2022 | 140.21 | 140.75 | 139.41 | 140.22 | 2,395,823 | -1.98(-1.39%) |
Sep 15, 2022 | 142.57 | 143.11 | 141.65 | 142.20 | 1,142,850 | -0.28(-0.20%) |
Sep 14, 2022 | 143.14 | 144.58 | 142.06 | 142.48 | 1,640,603 | -0.34(-0.24%) |
Sep 13, 2022 | 142.96 | 144.44 | 142.40 | 142.82 | 1,128,180 | -1.75(-1.21%) |
Sep 12, 2022 | 144.31 | 145.62 | 143.92 | 144.57 | 745,720 | +0.38(+0.26%) |
Sep 09, 2022 | 145.28 | 145.28 | 143.52 | 144.19 | 1,148,689 | -0.28(-0.20%) |
Sep 08, 2022 | 143.50 | 145.47 | 143.20 | 144.47 | 1,036,122 | +0.53(+0.37%) |
Sep 07, 2022 | 140.67 | 144.41 | 140.34 | 143.95 | 1,606,796 | +3.33(+2.37%) |
Sep 06, 2022 | 140.15 | 141.36 | 139.38 | 140.62 | 1,251,873 | +1.23(+0.88%) |
Sep 02, 2022 | 141.28 | 141.86 | 139.03 | 139.39 | 758,434 | -1.15(-0.82%) |
Sep 01, 2022 | 138.57 | 140.58 | 138.29 | 140.54 | 960,404 | +1.22(+0.88%) |
Aug 31, 2022 | 140.66 | 141.14 | 139.28 | 139.32 | 1,616,503 | -1.09(-0.78%) |
Aug 30, 2022 | 142.40 | 142.40 | 140.12 | 140.41 | 601,586 | -1.59(-1.12%) |
Aug 29, 2022 | 140.38 | 142.94 | 140.28 | 142.00 | 696,649 | +0.77(+0.55%) |
Aug 26, 2022 | 144.18 | 144.48 | 141.00 | 141.23 | 726,157 | -2.81(-1.95%) |
Aug 25, 2022 | 143.38 | 144.09 | 142.78 | 144.04 | 690,339 | +0.86(+0.60%) |
Aug 24, 2022 | 142.38 | 143.67 | 142.20 | 143.19 | 700,967 | +0.92(+0.65%) |
Aug 23, 2022 | 142.24 | 142.61 | 141.41 | 142.27 | 700,993 | -0.60(-0.42%) |
Aug 22, 2022 | 141.82 | 143.43 | 141.44 | 142.86 | 685,357 | -0.09(-0.06%) |
Aug 19, 2022 | 144.00 | 144.21 | 142.84 | 142.95 | 911,459 | -0.85(-0.59%) |
Aug 18, 2022 | 144.73 | 144.73 | 142.88 | 143.80 | 682,177 | -0.62(-0.43%) |
Aug 17, 2022 | 143.18 | 144.59 | 142.85 | 144.42 | 753,265 | +0.80(+0.56%) |
Aug 16, 2022 | 141.76 | 144.23 | 141.18 | 143.62 | 936,206 | +1.10(+0.77%) |
Aug 15, 2022 | 141.23 | 142.91 | 140.52 | 142.51 | 965,435 | +1.25(+0.88%) |
Aug 12, 2022 | 138.86 | 141.31 | 138.57 | 141.26 | 1,675,904 | +2.84(+2.05%) |
Aug 11, 2022 | 139.72 | 139.78 | 137.82 | 138.42 | 1,386,397 | -1.11(-0.80%) |
Aug 10, 2022 | 141.16 | 141.16 | 138.95 | 139.53 | 788,864 | +0.12(+0.08%) |
Aug 09, 2022 | 140.03 | 140.80 | 139.15 | 139.42 | 731,754 | -0.02(-0.01%) |
Aug 08, 2022 | 139.43 | 140.87 | 138.32 | 139.44 | 1,232,087 | +0.92(+0.66%) |
Aug 05, 2022 | 137.45 | 140.27 | 136.37 | 138.52 | 1,408,374 | +0.35(+0.25%) |
Aug 04, 2022 | 136.73 | 139.22 | 136.68 | 138.17 | 1,159,714 | +1.11(+0.81%) |
Aug 03, 2022 | 135.27 | 137.61 | 135.09 | 137.06 | 1,091,290 | +2.12(+1.57%) |
Aug 02, 2022 | 134.76 | 135.49 | 133.69 | 134.94 | 1,336,166 | +0.49(+0.36%) |
Aug 01, 2022 | 134.65 | 135.28 | 134.08 | 134.45 | 1,348,693 | -0.91(-0.67%) |
Jul 29, 2022 | 134.78 | 136.93 | 134.40 | 135.36 | 1,679,813 | +1.37(+1.02%) |
Jul 28, 2022 | 130.47 | 134.21 | 130.00 | 133.99 | 1,020,088 | +4.22(+3.25%) |
Jul 27, 2022 | 128.65 | 130.41 | 128.41 | 129.77 | 881,630 | +1.41(+1.09%) |
Jul 26, 2022 | 128.85 | 129.00 | 127.67 | 128.37 | 906,835 | -0.54(-0.42%) |
Jul 25, 2022 | 128.02 | 129.02 | 127.54 | 128.90 | 601,895 | +1.00(+0.79%) |
Jul 22, 2022 | 128.33 | 128.73 | 127.13 | 127.90 | 689,747 | -0.22(-0.17%) |
Jul 21, 2022 | 126.71 | 128.16 | 125.81 | 128.11 | 714,438 | +1.92(+1.52%) |
Jul 20, 2022 | 126.46 | 126.63 | 125.33 | 126.19 | 850,691 | +0.37(+0.29%) |
Jul 19, 2022 | 124.84 | 125.93 | 124.42 | 125.82 | 875,024 | +2.09(+1.69%) |
Jul 18, 2022 | 126.17 | 126.17 | 123.51 | 123.73 | 774,963 | -2.20(-1.74%) |
Jul 15, 2022 | 126.74 | 126.85 | 124.91 | 125.93 | 703,257 | +0.62(+0.49%) |
Jul 14, 2022 | 123.31 | 125.48 | 123.04 | 125.31 | 563,179 | +0.70(+0.56%) |
Jul 13, 2022 | 124.10 | 125.50 | 123.66 | 124.61 | 720,536 | -0.73(-0.58%) |
Jul 12, 2022 | 126.64 | 127.75 | 124.82 | 125.34 | 667,780 | -1.68(-1.32%) |
Jul 11, 2022 | 126.45 | 127.45 | 126.45 | 127.02 | 467,464 | +0.25(+0.20%) |
Jul 08, 2022 | 126.83 | 127.41 | 125.95 | 126.77 | 857,179 | -0.05(-0.04%) |
Jul 07, 2022 | 128.73 | 129.07 | 126.41 | 126.81 | 1,859,629 | -1.87(-1.45%) |
Jul 06, 2022 | 127.16 | 129.66 | 126.24 | 128.68 | 928,311 | +2.21(+1.74%) |
Jul 05, 2022 | 128.74 | 128.93 | 124.88 | 126.47 | 1,254,105 | -3.40(-2.62%) |