Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 137.04 | 141.04 | 135.45 | 137.28 | 2,144,711 | -0.36(-0.26%) |
Sep 29, 2022 | 139.08 | 139.41 | 136.14 | 137.64 | 1,909,952 | -3.24(-2.30%) |
Sep 28, 2022 | 136.22 | 141.61 | 135.68 | 140.88 | 2,127,665 | +5.03(+3.71%) |
Sep 27, 2022 | 136.55 | 138.23 | 134.09 | 135.85 | 2,298,134 | +2.41(+1.81%) |
Sep 26, 2022 | 134.97 | 137.35 | 133.24 | 133.44 | 1,987,435 | -1.23(-0.92%) |
Sep 23, 2022 | 135.33 | 135.50 | 133.12 | 134.67 | 2,464,998 | -2.58(-1.88%) |
Sep 22, 2022 | 144.03 | 144.44 | 136.81 | 137.25 | 3,616,338 | -7.90(-5.44%) |
Sep 21, 2022 | 153.12 | 153.30 | 145.12 | 145.14 | 3,349,591 | -8.66(-5.63%) |
Sep 20, 2022 | 153.52 | 155.17 | 151.68 | 153.80 | 2,146,759 | -0.34(-0.22%) |
Sep 19, 2022 | 149.83 | 154.99 | 149.54 | 154.15 | 2,013,758 | +2.39(+1.58%) |
Sep 16, 2022 | 157.04 | 157.04 | 150.15 | 151.75 | 3,440,370 | -7.44(-4.67%) |
Sep 15, 2022 | 160.10 | 163.15 | 158.43 | 159.19 | 1,901,339 | -0.03(-0.02%) |
Sep 14, 2022 | 154.77 | 159.36 | 153.44 | 159.22 | 1,827,307 | +4.56(+2.95%) |
Sep 13, 2022 | 155.74 | 158.44 | 153.83 | 154.66 | 2,308,143 | -5.78(-3.60%) |
Sep 12, 2022 | 160.60 | 161.63 | 159.47 | 160.44 | 1,635,388 | +1.39(+0.87%) |
Sep 09, 2022 | 157.11 | 159.44 | 156.92 | 159.04 | 1,421,636 | +2.90(+1.86%) |
Sep 08, 2022 | 153.19 | 156.19 | 152.34 | 156.14 | 1,726,036 | +1.76(+1.14%) |
Sep 07, 2022 | 149.58 | 154.71 | 149.19 | 154.38 | 2,287,598 | +5.12(+3.43%) |
Sep 06, 2022 | 152.04 | 153.05 | 147.43 | 149.26 | 1,715,924 | -1.82(-1.21%) |
Sep 02, 2022 | 151.83 | 154.47 | 150.30 | 151.08 | 1,893,713 | +0.24(+0.16%) |
Sep 01, 2022 | 149.32 | 151.02 | 146.84 | 150.84 | 2,344,903 | +0.24(+0.16%) |
Aug 31, 2022 | 151.10 | 152.72 | 150.21 | 150.60 | 2,288,576 | +0.39(+0.26%) |
Aug 30, 2022 | 153.52 | 154.08 | 149.88 | 150.21 | 2,028,994 | -2.33(-1.53%) |
Aug 29, 2022 | 151.81 | 153.59 | 151.31 | 152.54 | 1,587,978 | -0.95(-0.62%) |
Aug 26, 2022 | 159.74 | 160.51 | 153.06 | 153.49 | 1,784,395 | -5.86(-3.68%) |
Aug 25, 2022 | 157.98 | 159.91 | 157.37 | 159.35 | 1,300,780 | +2.68(+1.71%) |
Aug 24, 2022 | 154.58 | 157.25 | 154.58 | 156.66 | 2,028,336 | +1.26(+0.81%) |
Aug 23, 2022 | 155.12 | 157.28 | 155.12 | 155.40 | 1,455,611 | +0.71(+0.46%) |
Aug 22, 2022 | 155.03 | 156.46 | 154.25 | 154.69 | 1,447,475 | -3.39(-2.14%) |
Aug 19, 2022 | 160.09 | 160.90 | 157.60 | 158.08 | 1,431,150 | -3.59(-2.22%) |
Aug 18, 2022 | 160.33 | 162.11 | 159.70 | 161.68 | 1,116,015 | +1.45(+0.90%) |
Aug 17, 2022 | 160.64 | 161.35 | 158.57 | 160.23 | 1,482,399 | -2.32(-1.43%) |
Aug 16, 2022 | 159.18 | 162.86 | 158.87 | 162.55 | 1,912,162 | +2.99(+1.88%) |
Aug 15, 2022 | 158.52 | 160.75 | 158.11 | 159.56 | 1,334,720 | -0.87(-0.54%) |
Aug 12, 2022 | 158.40 | 160.71 | 157.32 | 160.43 | 1,690,524 | +2.88(+1.82%) |
Aug 11, 2022 | 159.91 | 160.69 | 157.13 | 157.55 | 1,354,413 | -0.11(-0.07%) |
Aug 10, 2022 | 158.23 | 159.19 | 156.73 | 157.66 | 1,514,110 | +2.40(+1.54%) |
Aug 09, 2022 | 154.56 | 156.03 | 153.19 | 155.27 | 1,533,556 | +0.51(+0.33%) |
Aug 08, 2022 | 154.07 | 157.60 | 153.90 | 154.76 | 1,479,710 | +1.23(+0.80%) |
Aug 05, 2022 | 154.23 | 155.66 | 152.47 | 153.53 | 2,194,815 | -1.94(-1.25%) |
Aug 04, 2022 | 155.89 | 156.24 | 153.69 | 155.46 | 1,367,770 | -0.34(-0.22%) |
Aug 03, 2022 | 155.76 | 157.50 | 155.09 | 155.80 | 2,302,318 | +1.08(+0.70%) |
Aug 02, 2022 | 158.60 | 158.62 | 152.13 | 154.73 | 3,272,157 | -1.30(-0.83%) |
Aug 01, 2022 | 154.49 | 156.47 | 152.92 | 156.03 | 2,096,536 | +0.73(+0.47%) |
Jul 29, 2022 | 154.02 | 156.28 | 153.15 | 155.29 | 1,980,963 | +0.71(+0.46%) |
Jul 28, 2022 | 154.62 | 156.07 | 151.42 | 154.58 | 1,747,376 | +0.48(+0.31%) |
Jul 27, 2022 | 151.64 | 155.71 | 151.40 | 154.10 | 2,721,192 | +6.41(+4.34%) |
Jul 26, 2022 | 148.71 | 149.41 | 147.22 | 147.69 | 2,078,266 | -1.91(-1.27%) |
Jul 25, 2022 | 149.42 | 150.00 | 146.87 | 149.59 | 1,578,446 | +2.03(+1.38%) |
Jul 22, 2022 | 149.12 | 151.31 | 146.95 | 147.56 | 2,311,009 | -0.09(-0.06%) |
Jul 21, 2022 | 147.65 | 148.52 | 144.48 | 147.65 | 1,817,307 | -1.56(-1.05%) |
Jul 20, 2022 | 147.42 | 150.11 | 146.67 | 149.21 | 1,976,008 | +1.64(+1.11%) |
Jul 19, 2022 | 142.85 | 147.90 | 142.70 | 147.57 | 2,588,529 | +6.19(+4.38%) |
Jul 18, 2022 | 141.97 | 145.71 | 140.50 | 141.38 | 2,074,572 | +1.21(+0.87%) |
Jul 15, 2022 | 139.44 | 141.23 | 138.51 | 140.17 | 2,119,343 | +2.51(+1.83%) |
Jul 14, 2022 | 134.90 | 138.12 | 134.89 | 137.66 | 2,452,537 | -0.02(-0.01%) |
Jul 13, 2022 | 133.24 | 138.96 | 132.69 | 137.68 | 2,390,140 | +1.56(+1.15%) |
Jul 12, 2022 | 133.89 | 138.12 | 133.89 | 136.11 | 1,730,026 | +1.41(+1.05%) |
Jul 11, 2022 | 134.06 | 135.45 | 132.15 | 134.70 | 2,210,761 | -0.04(-0.03%) |
Jul 08, 2022 | 135.60 | 135.75 | 132.55 | 134.74 | 1,668,499 | -0.86(-0.63%) |
Jul 07, 2022 | 134.42 | 136.71 | 133.93 | 135.60 | 2,062,930 | +2.96(+2.23%) |
Jul 06, 2022 | 135.87 | 136.61 | 130.58 | 132.64 | 1,923,083 | -2.97(-2.19%) |
Jul 05, 2022 | 132.90 | 135.67 | 131.02 | 135.61 | 2,420,807 | -0.48(-0.35%) |