Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 139.56 | 141.65 | 138.21 | 138.32 | 287,241 | -0.94(-0.68%) |
Sep 29, 2022 | 138.46 | 139.85 | 136.38 | 139.26 | 181,421 | -0.76(-0.54%) |
Sep 28, 2022 | 136.88 | 140.80 | 135.42 | 140.02 | 182,998 | +3.99(+2.93%) |
Sep 27, 2022 | 137.99 | 139.31 | 135.22 | 136.03 | 136,945 | -0.75(-0.55%) |
Sep 26, 2022 | 137.05 | 139.61 | 136.46 | 136.78 | 189,512 | -0.89(-0.65%) |
Sep 23, 2022 | 140.70 | 140.86 | 135.20 | 137.67 | 212,459 | -5.04(-3.53%) |
Sep 22, 2022 | 141.61 | 143.47 | 139.51 | 142.72 | 199,026 | +0.79(+0.56%) |
Sep 21, 2022 | 145.80 | 147.43 | 141.92 | 141.92 | 155,813 | -2.11(-1.47%) |
Sep 20, 2022 | 144.05 | 144.94 | 141.88 | 144.04 | 202,559 | -0.95(-0.66%) |
Sep 19, 2022 | 142.57 | 146.22 | 142.57 | 144.99 | 145,073 | +1.06(+0.74%) |
Sep 16, 2022 | 144.25 | 144.60 | 142.54 | 143.93 | 427,047 | -2.02(-1.38%) |
Sep 15, 2022 | 147.81 | 148.19 | 145.29 | 145.94 | 111,435 | -2.11(-1.43%) |
Sep 14, 2022 | 145.39 | 148.08 | 144.28 | 148.06 | 187,808 | +2.58(+1.77%) |
Sep 13, 2022 | 149.88 | 151.05 | 144.81 | 145.47 | 328,806 | -6.80(-4.46%) |
Sep 12, 2022 | 150.93 | 153.07 | 149.58 | 152.27 | 241,041 | +1.76(+1.17%) |
Sep 09, 2022 | 147.94 | 151.22 | 147.73 | 150.52 | 180,568 | +3.31(+2.25%) |
Sep 08, 2022 | 146.68 | 147.62 | 145.36 | 147.21 | 208,283 | -0.31(-0.21%) |
Sep 07, 2022 | 142.37 | 147.97 | 142.37 | 147.52 | 226,415 | +4.39(+3.06%) |
Sep 06, 2022 | 141.73 | 143.39 | 140.92 | 143.13 | 259,218 | +2.49(+1.77%) |
Sep 02, 2022 | 144.66 | 145.43 | 140.21 | 140.64 | 176,692 | -2.98(-2.07%) |
Sep 01, 2022 | 145.69 | 145.69 | 142.73 | 143.62 | 228,835 | -2.48(-1.70%) |
Aug 31, 2022 | 147.25 | 147.75 | 145.03 | 146.10 | 239,222 | -1.58(-1.07%) |
Aug 30, 2022 | 147.82 | 148.10 | 146.02 | 147.68 | 289,716 | -0.08(-0.05%) |
Aug 29, 2022 | 146.09 | 148.16 | 145.24 | 147.76 | 141,272 | +0.72(+0.49%) |
Aug 26, 2022 | 151.76 | 152.39 | 146.91 | 147.04 | 132,011 | -4.88(-3.21%) |
Aug 25, 2022 | 149.74 | 152.30 | 149.74 | 151.93 | 104,770 | +2.10(+1.40%) |
Aug 24, 2022 | 149.36 | 150.53 | 147.58 | 149.82 | 305,314 | +4.87(+3.36%) |
Aug 23, 2022 | 143.80 | 145.59 | 142.94 | 144.95 | 93,488 | +0.54(+0.37%) |
Aug 22, 2022 | 146.70 | 147.24 | 144.19 | 144.41 | 70,794 | -3.82(-2.58%) |
Aug 19, 2022 | 148.89 | 148.94 | 147.08 | 148.23 | 111,163 | -1.03(-0.69%) |
Aug 18, 2022 | 148.97 | 149.67 | 147.84 | 149.27 | 98,699 | +0.76(+0.52%) |
Aug 17, 2022 | 146.88 | 150.39 | 145.97 | 148.50 | 159,643 | +0.55(+0.37%) |
Aug 16, 2022 | 147.58 | 148.54 | 147.22 | 147.96 | 74,983 | +0.30(+0.20%) |
Aug 15, 2022 | 145.81 | 148.47 | 145.81 | 147.66 | 110,030 | +1.29(+0.88%) |
Aug 12, 2022 | 143.48 | 146.46 | 143.42 | 146.37 | 69,666 | +3.25(+2.27%) |
Aug 11, 2022 | 142.75 | 144.18 | 142.50 | 143.11 | 104,074 | +0.14(+0.10%) |
Aug 10, 2022 | 144.22 | 144.74 | 142.48 | 142.97 | 157,720 | +0.86(+0.61%) |
Aug 09, 2022 | 142.97 | 143.47 | 140.98 | 142.11 | 151,839 | -1.77(-1.23%) |
Aug 08, 2022 | 143.43 | 144.81 | 142.74 | 143.88 | 286,443 | +0.45(+0.31%) |
Aug 05, 2022 | 144.02 | 144.46 | 141.18 | 143.43 | 223,611 | -1.52(-1.05%) |
Aug 04, 2022 | 141.41 | 146.81 | 139.95 | 144.95 | 258,927 | +4.03(+2.86%) |
Aug 03, 2022 | 141.49 | 141.76 | 138.36 | 140.92 | 180,258 | +0.65(+0.46%) |
Aug 02, 2022 | 142.07 | 142.38 | 140.28 | 140.27 | 135,461 | -1.30(-0.92%) |
Aug 01, 2022 | 142.01 | 142.63 | 140.24 | 141.57 | 165,938 | -0.80(-0.56%) |
Jul 29, 2022 | 139.70 | 143.37 | 139.48 | 142.38 | 133,205 | +1.88(+1.34%) |
Jul 28, 2022 | 137.57 | 141.00 | 137.57 | 140.50 | 83,008 | +2.95(+2.14%) |
Jul 27, 2022 | 138.21 | 138.67 | 136.15 | 137.55 | 105,457 | +0.83(+0.61%) |
Jul 26, 2022 | 135.34 | 137.12 | 135.34 | 136.72 | 98,152 | +0.36(+0.26%) |
Jul 25, 2022 | 135.62 | 137.33 | 135.38 | 136.36 | 118,814 | +0.66(+0.48%) |
Jul 22, 2022 | 136.13 | 137.21 | 135.08 | 135.71 | 82,477 | +0.02(+0.01%) |
Jul 21, 2022 | 133.96 | 135.74 | 133.46 | 135.69 | 79,844 | +0.57(+0.42%) |
Jul 20, 2022 | 132.49 | 135.59 | 132.40 | 135.12 | 139,807 | +1.54(+1.15%) |
Jul 19, 2022 | 127.45 | 133.91 | 127.45 | 133.58 | 124,998 | +5.69(+4.45%) |
Jul 18, 2022 | 129.63 | 130.23 | 127.66 | 127.90 | 160,978 | +0.02(+0.02%) |
Jul 15, 2022 | 128.91 | 128.91 | 126.67 | 127.88 | 131,509 | +0.70(+0.55%) |
Jul 14, 2022 | 124.98 | 128.79 | 124.98 | 127.17 | 196,529 | +0.15(+0.12%) |
Jul 13, 2022 | 128.50 | 129.78 | 126.90 | 127.02 | 144,013 | -2.91(-2.24%) |
Jul 12, 2022 | 130.03 | 131.86 | 129.28 | 129.93 | 107,580 | -0.10(-0.08%) |
Jul 11, 2022 | 128.25 | 131.12 | 127.94 | 130.03 | 188,271 | -0.11(-0.08%) |
Jul 08, 2022 | 130.12 | 131.88 | 128.36 | 130.14 | 84,353 | -0.23(-0.18%) |
Jul 07, 2022 | 130.95 | 132.57 | 129.83 | 130.37 | 173,554 | +0.33(+0.25%) |
Jul 06, 2022 | 129.26 | 131.61 | 126.72 | 130.04 | 188,616 | +1.43(+1.11%) |
Jul 05, 2022 | 129.68 | 130.23 | 125.38 | 128.61 | 196,633 | -3.91(-2.95%) |