Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 148.14 | 149.14 | 146.06 | 146.19 | 167,885 | -1.73(-1.17%) |
Sep 29, 2022 | 152.23 | 152.23 | 147.37 | 147.92 | 185,755 | -4.00(-2.63%) |
Sep 28, 2022 | 151.67 | 153.27 | 149.22 | 151.92 | 296,927 | +1.12(+0.74%) |
Sep 27, 2022 | 158.09 | 158.09 | 148.92 | 150.80 | 262,093 | -6.87(-4.36%) |
Sep 26, 2022 | 155.50 | 158.60 | 155.17 | 157.67 | 153,574 | +2.68(+1.73%) |
Sep 23, 2022 | 158.88 | 158.88 | 152.13 | 154.99 | 235,620 | -5.22(-3.26%) |
Sep 22, 2022 | 160.75 | 161.45 | 159.62 | 160.22 | 125,946 | -1.11(-0.69%) |
Sep 21, 2022 | 162.93 | 164.17 | 161.33 | 161.33 | 105,063 | -0.39(-0.24%) |
Sep 20, 2022 | 163.50 | 163.50 | 160.28 | 161.72 | 119,324 | -2.25(-1.37%) |
Sep 19, 2022 | 162.60 | 164.03 | 161.65 | 163.96 | 112,948 | +0.53(+0.32%) |
Sep 16, 2022 | 163.82 | 166.18 | 162.80 | 163.44 | 293,541 | -0.13(-0.08%) |
Sep 15, 2022 | 166.09 | 166.09 | 162.78 | 163.56 | 135,560 | -2.39(-1.44%) |
Sep 14, 2022 | 163.71 | 166.01 | 162.47 | 165.96 | 123,603 | +2.35(+1.44%) |
Sep 13, 2022 | 165.09 | 165.38 | 162.51 | 163.60 | 119,924 | -2.25(-1.35%) |
Sep 12, 2022 | 167.69 | 167.89 | 165.29 | 165.85 | 119,256 | -2.03(-1.21%) |
Sep 09, 2022 | 165.89 | 168.49 | 165.41 | 167.88 | 100,494 | +2.33(+1.41%) |
Sep 08, 2022 | 166.94 | 168.45 | 163.64 | 165.55 | 101,772 | -2.25(-1.34%) |
Sep 07, 2022 | 163.97 | 167.81 | 160.53 | 167.80 | 119,444 | +3.71(+2.26%) |
Sep 06, 2022 | 162.96 | 164.86 | 161.45 | 164.09 | 110,066 | +1.17(+0.72%) |
Sep 02, 2022 | 164.33 | 165.52 | 161.80 | 162.92 | 119,238 | -1.12(-0.68%) |
Sep 01, 2022 | 162.90 | 164.53 | 159.90 | 164.04 | 187,132 | +0.83(+0.51%) |
Aug 31, 2022 | 163.59 | 165.06 | 162.11 | 163.21 | 214,413 | -0.59(-0.36%) |
Aug 30, 2022 | 166.39 | 167.70 | 162.92 | 163.80 | 192,045 | -2.85(-1.71%) |
Aug 29, 2022 | 166.87 | 169.57 | 164.33 | 166.64 | 227,360 | -0.82(-0.49%) |
Aug 26, 2022 | 162.99 | 168.72 | 162.99 | 167.47 | 336,985 | +5.51(+3.40%) |
Aug 25, 2022 | 146.79 | 161.99 | 146.41 | 161.96 | 317,854 | +20.04(+14.12%) |
Aug 24, 2022 | 141.03 | 143.20 | 139.86 | 141.91 | 151,154 | +1.28(+0.91%) |
Aug 23, 2022 | 141.17 | 141.28 | 139.23 | 140.63 | 107,421 | -1.45(-1.02%) |
Aug 22, 2022 | 142.56 | 142.82 | 140.61 | 142.09 | 106,770 | -0.70(-0.49%) |
Aug 19, 2022 | 143.50 | 144.83 | 142.08 | 142.78 | 136,201 | -0.72(-0.50%) |
Aug 18, 2022 | 145.36 | 145.36 | 142.08 | 143.50 | 102,150 | -2.35(-1.61%) |
Aug 17, 2022 | 146.21 | 146.77 | 145.38 | 145.85 | 91,904 | -0.69(-0.47%) |
Aug 16, 2022 | 143.82 | 146.79 | 143.82 | 146.54 | 121,142 | +3.03(+2.11%) |
Aug 15, 2022 | 141.85 | 143.83 | 141.01 | 143.51 | 122,996 | +1.78(+1.26%) |
Aug 12, 2022 | 139.90 | 141.85 | 138.75 | 141.73 | 96,601 | +1.95(+1.39%) |
Aug 11, 2022 | 139.16 | 140.62 | 139.16 | 139.78 | 93,481 | +1.71(+1.24%) |
Aug 10, 2022 | 137.61 | 139.53 | 137.06 | 138.07 | 104,506 | +1.44(+1.06%) |
Aug 09, 2022 | 135.27 | 136.82 | 134.24 | 136.63 | 97,450 | +1.95(+1.44%) |
Aug 08, 2022 | 134.27 | 135.34 | 134.10 | 134.68 | 98,893 | +1.22(+0.91%) |
Aug 05, 2022 | 131.49 | 133.51 | 129.69 | 133.46 | 104,843 | +1.89(+1.43%) |
Aug 04, 2022 | 131.81 | 132.45 | 131.09 | 131.57 | 156,403 | -0.13(-0.10%) |
Aug 03, 2022 | 129.07 | 132.09 | 127.93 | 131.71 | 142,043 | +2.69(+2.09%) |
Aug 02, 2022 | 131.41 | 132.34 | 128.29 | 129.02 | 122,372 | -2.21(-1.68%) |
Aug 01, 2022 | 127.93 | 131.49 | 127.53 | 131.22 | 157,861 | +3.04(+2.37%) |
Jul 29, 2022 | 128.47 | 128.77 | 126.62 | 128.18 | 708,112 | -0.75(-0.58%) |
Jul 28, 2022 | 126.76 | 129.08 | 124.00 | 128.93 | 160,060 | +2.20(+1.73%) |
Jul 27, 2022 | 126.94 | 127.24 | 124.39 | 126.73 | 160,291 | -0.10(-0.08%) |
Jul 26, 2022 | 127.23 | 127.86 | 125.63 | 126.83 | 157,402 | -0.31(-0.24%) |
Jul 25, 2022 | 126.08 | 128.81 | 125.48 | 127.14 | 148,909 | +1.62(+1.29%) |
Jul 22, 2022 | 125.54 | 126.02 | 124.45 | 125.52 | 140,983 | +0.58(+0.47%) |
Jul 21, 2022 | 125.97 | 126.61 | 124.10 | 124.94 | 111,312 | -1.46(-1.16%) |
Jul 20, 2022 | 127.64 | 127.91 | 126.19 | 126.40 | 97,795 | -0.81(-0.64%) |
Jul 19, 2022 | 126.58 | 128.43 | 125.29 | 127.22 | 141,199 | +1.66(+1.32%) |
Jul 18, 2022 | 126.59 | 127.32 | 124.99 | 125.56 | 151,781 | -0.29(-0.23%) |
Jul 15, 2022 | 125.82 | 126.57 | 124.92 | 125.85 | 152,728 | +1.40(+1.13%) |
Jul 14, 2022 | 124.19 | 125.69 | 123.32 | 124.44 | 98,504 | -0.78(-0.62%) |
Jul 13, 2022 | 123.45 | 126.03 | 122.86 | 125.22 | 137,229 | +0.93(+0.75%) |
Jul 12, 2022 | 122.90 | 124.52 | 122.90 | 124.29 | 142,259 | +1.39(+1.13%) |
Jul 11, 2022 | 125.67 | 126.46 | 122.80 | 122.90 | 112,058 | -2.69(-2.14%) |
Jul 08, 2022 | 126.40 | 128.49 | 124.85 | 125.59 | 127,803 | -0.81(-0.64%) |
Jul 07, 2022 | 126.02 | 126.69 | 124.58 | 126.40 | 109,483 | +0.36(+0.28%) |
Jul 06, 2022 | 126.23 | 128.60 | 124.55 | 126.04 | 149,665 | +0.36(+0.28%) |
Jul 05, 2022 | 125.89 | 125.89 | 123.09 | 125.69 | 206,241 | -1.44(-1.13%) |