Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.71 | 135.78 | 133.10 | 133.40 | 1,271,279 | -1.88(-1.39%) |
Sep 29, 2022 | 136.66 | 136.98 | 134.38 | 135.27 | 815,721 | -2.00(-1.46%) |
Sep 28, 2022 | 136.66 | 137.92 | 135.19 | 137.28 | 1,989,129 | +1.36(+1.00%) |
Sep 27, 2022 | 138.78 | 138.78 | 135.30 | 135.91 | 1,114,312 | -1.73(-1.26%) |
Sep 26, 2022 | 137.78 | 138.72 | 136.69 | 137.64 | 793,381 | -0.29(-0.21%) |
Sep 23, 2022 | 138.49 | 138.70 | 136.91 | 137.93 | 858,723 | -1.32(-0.95%) |
Sep 22, 2022 | 140.65 | 140.65 | 138.30 | 139.25 | 930,350 | -1.68(-1.19%) |
Sep 21, 2022 | 142.75 | 143.64 | 140.85 | 140.93 | 1,043,803 | -1.23(-0.87%) |
Sep 20, 2022 | 143.95 | 144.08 | 141.05 | 142.16 | 1,163,519 | -1.65(-1.15%) |
Sep 19, 2022 | 142.29 | 143.92 | 142.13 | 143.81 | 657,623 | +0.86(+0.60%) |
Sep 16, 2022 | 142.34 | 143.40 | 142.34 | 142.95 | 1,357,571 | -1.01(-0.70%) |
Sep 15, 2022 | 144.46 | 145.18 | 143.44 | 143.96 | 1,015,108 | -0.84(-0.58%) |
Sep 14, 2022 | 144.13 | 145.81 | 144.01 | 144.80 | 1,355,571 | +0.45(+0.31%) |
Sep 13, 2022 | 144.58 | 145.64 | 144.00 | 144.34 | 1,833,161 | -1.76(-1.20%) |
Sep 12, 2022 | 145.10 | 146.30 | 144.42 | 146.10 | 1,133,049 | +1.58(+1.09%) |
Sep 09, 2022 | 144.04 | 145.29 | 143.70 | 144.52 | 1,093,730 | +0.82(+0.57%) |
Sep 08, 2022 | 142.80 | 144.15 | 142.28 | 143.70 | 1,083,672 | +1.10(+0.77%) |
Sep 07, 2022 | 139.45 | 143.06 | 139.18 | 142.61 | 909,980 | +3.12(+2.24%) |
Sep 06, 2022 | 138.82 | 140.56 | 139.11 | 139.49 | 1,139,977 | +0.74(+0.53%) |
Sep 02, 2022 | 138.70 | 140.26 | 138.09 | 138.75 | 1,476,612 | +1.12(+0.81%) |
Sep 01, 2022 | 135.58 | 137.72 | 135.56 | 137.63 | 1,493,919 | +0.24(+0.17%) |
Aug 31, 2022 | 138.17 | 138.64 | 137.35 | 137.39 | 1,179,506 | -0.28(-0.20%) |
Aug 30, 2022 | 139.18 | 139.38 | 137.14 | 137.67 | 853,410 | -1.31(-0.94%) |
Aug 29, 2022 | 136.97 | 139.54 | 136.82 | 138.98 | 691,081 | +1.13(+0.82%) |
Aug 26, 2022 | 140.97 | 140.97 | 137.73 | 137.85 | 546,610 | -2.71(-1.93%) |
Aug 25, 2022 | 140.22 | 140.74 | 139.06 | 140.56 | 507,540 | +0.97(+0.69%) |
Aug 24, 2022 | 139.17 | 140.17 | 138.95 | 139.59 | 430,145 | +0.47(+0.34%) |
Aug 23, 2022 | 139.16 | 139.62 | 138.44 | 139.12 | 343,474 | -0.62(-0.45%) |
Aug 22, 2022 | 138.94 | 140.33 | 138.94 | 139.74 | 553,560 | -0.31(-0.22%) |
Aug 19, 2022 | 140.72 | 140.96 | 139.74 | 140.05 | 570,254 | -0.51(-0.36%) |
Aug 18, 2022 | 142.29 | 142.44 | 140.29 | 140.56 | 493,016 | -1.51(-1.06%) |
Aug 17, 2022 | 141.45 | 142.61 | 141.10 | 142.07 | 656,849 | +0.43(+0.31%) |
Aug 16, 2022 | 139.34 | 142.00 | 138.76 | 141.64 | 896,017 | +1.98(+1.42%) |
Aug 15, 2022 | 139.12 | 140.10 | 138.78 | 139.66 | 383,859 | +0.14(+0.10%) |
Aug 12, 2022 | 137.00 | 139.63 | 136.65 | 139.52 | 471,298 | +2.55(+1.86%) |
Aug 11, 2022 | 138.16 | 138.55 | 136.81 | 136.97 | 522,851 | -1.01(-0.74%) |
Aug 10, 2022 | 138.99 | 139.19 | 137.20 | 137.98 | 887,324 | +0.27(+0.19%) |
Aug 09, 2022 | 137.81 | 138.99 | 137.09 | 137.72 | 835,825 | +0.24(+0.17%) |
Aug 08, 2022 | 137.18 | 138.45 | 136.67 | 137.48 | 806,667 | +1.14(+0.84%) |
Aug 05, 2022 | 136.29 | 136.66 | 134.83 | 136.34 | 801,130 | -0.95(-0.69%) |
Aug 04, 2022 | 133.85 | 138.84 | 133.85 | 137.28 | 1,768,118 | +3.51(+2.62%) |
Aug 03, 2022 | 132.41 | 134.69 | 130.34 | 133.77 | 1,204,222 | +4.51(+3.49%) |
Aug 02, 2022 | 129.76 | 130.93 | 129.22 | 129.26 | 786,222 | -0.99(-0.76%) |
Aug 01, 2022 | 130.84 | 131.09 | 129.86 | 130.25 | 849,218 | -1.20(-0.92%) |
Jul 29, 2022 | 129.73 | 131.57 | 129.28 | 131.45 | 1,102,773 | +2.39(+1.85%) |
Jul 28, 2022 | 126.39 | 129.37 | 125.90 | 129.06 | 571,445 | +2.72(+2.15%) |
Jul 27, 2022 | 125.09 | 126.94 | 124.77 | 126.34 | 1,008,395 | +1.81(+1.46%) |
Jul 26, 2022 | 125.02 | 125.43 | 123.79 | 124.53 | 984,892 | -1.02(-0.81%) |
Jul 25, 2022 | 124.35 | 125.57 | 124.35 | 125.54 | 680,192 | +1.10(+0.89%) |
Jul 22, 2022 | 125.53 | 126.51 | 123.88 | 124.44 | 613,380 | -1.31(-1.04%) |
Jul 21, 2022 | 123.60 | 126.06 | 123.29 | 125.75 | 683,147 | +2.35(+1.90%) |
Jul 20, 2022 | 123.52 | 124.27 | 122.87 | 123.41 | 539,175 | -0.09(-0.07%) |
Jul 19, 2022 | 122.35 | 123.62 | 121.58 | 123.49 | 598,691 | +2.46(+2.04%) |
Jul 18, 2022 | 122.86 | 122.95 | 120.72 | 121.03 | 545,650 | -1.62(-1.32%) |
Jul 15, 2022 | 123.47 | 124.02 | 122.11 | 122.65 | 818,695 | +0.22(+0.18%) |
Jul 14, 2022 | 120.63 | 122.98 | 120.22 | 122.43 | 779,670 | +1.08(+0.89%) |
Jul 13, 2022 | 119.59 | 122.11 | 119.45 | 121.36 | 664,794 | +0.69(+0.57%) |
Jul 12, 2022 | 122.92 | 123.44 | 120.35 | 120.67 | 1,136,381 | -2.65(-2.15%) |
Jul 11, 2022 | 123.74 | 124.51 | 122.86 | 123.32 | 486,270 | -0.38(-0.31%) |
Jul 08, 2022 | 124.11 | 124.35 | 123.12 | 123.70 | 487,966 | -0.54(-0.44%) |
Jul 07, 2022 | 124.22 | 124.72 | 123.66 | 124.24 | 946,589 | -0.19(-0.15%) |
Jul 06, 2022 | 123.14 | 125.28 | 123.12 | 124.43 | 1,026,835 | +1.61(+1.31%) |
Jul 05, 2022 | 122.36 | 123.19 | 120.98 | 122.82 | 1,258,181 | -0.69(-0.56%) |