Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.45 | 134.48 | 131.58 | 131.69 | 2,036,143 | -1.89(-1.41%) |
Sep 29, 2022 | 134.72 | 134.94 | 132.57 | 133.58 | 2,154,100 | -2.06(-1.52%) |
Sep 28, 2022 | 133.87 | 136.31 | 133.32 | 135.63 | 2,166,262 | +2.28(+1.71%) |
Sep 27, 2022 | 135.41 | 136.02 | 132.55 | 133.35 | 2,780,020 | -0.93(-0.69%) |
Sep 26, 2022 | 134.96 | 135.85 | 133.66 | 134.28 | 1,901,178 | -1.20(-0.88%) |
Sep 23, 2022 | 136.08 | 136.39 | 133.92 | 135.48 | 3,335,894 | -1.77(-1.29%) |
Sep 22, 2022 | 138.33 | 138.33 | 137.02 | 137.25 | 2,617,286 | -1.12(-0.81%) |
Sep 21, 2022 | 141.25 | 142.18 | 138.36 | 138.37 | 1,605,858 | -2.13(-1.52%) |
Sep 20, 2022 | 141.13 | 141.26 | 139.43 | 140.50 | 1,936,995 | -1.73(-1.22%) |
Sep 19, 2022 | 140.20 | 142.29 | 140.19 | 142.24 | 1,097,244 | +1.00(+0.71%) |
Sep 16, 2022 | 140.72 | 141.40 | 140.18 | 141.24 | 1,337,590 | -0.61(-0.43%) |
Sep 15, 2022 | 142.87 | 143.63 | 141.42 | 141.85 | 999,686 | -1.22(-0.85%) |
Sep 14, 2022 | 143.54 | 143.73 | 141.99 | 143.07 | 1,057,693 | -0.08(-0.05%) |
Sep 13, 2022 | 146.11 | 146.28 | 142.71 | 143.15 | 1,538,792 | -5.49(-3.69%) |
Sep 12, 2022 | 148.44 | 149.11 | 148.02 | 148.64 | 1,345,373 | +0.99(+0.67%) |
Sep 09, 2022 | 146.65 | 147.98 | 146.49 | 147.65 | 1,443,563 | +1.59(+1.09%) |
Sep 08, 2022 | 144.39 | 146.08 | 143.87 | 146.06 | 1,272,185 | +0.99(+0.68%) |
Sep 07, 2022 | 142.50 | 145.34 | 142.50 | 145.07 | 1,127,592 | +2.59(+1.82%) |
Sep 06, 2022 | 142.97 | 143.71 | 141.71 | 142.48 | 1,625,059 | -0.15(-0.10%) |
Sep 02, 2022 | 145.52 | 145.90 | 141.99 | 142.63 | 1,072,345 | -1.60(-1.11%) |
Sep 01, 2022 | 142.85 | 144.33 | 142.11 | 144.23 | 2,125,998 | +0.81(+0.56%) |
Aug 31, 2022 | 144.90 | 145.30 | 143.37 | 143.42 | 909,129 | -1.00(-0.69%) |
Aug 30, 2022 | 146.13 | 146.28 | 143.83 | 144.42 | 1,549,059 | -1.31(-0.90%) |
Aug 29, 2022 | 145.64 | 146.73 | 145.07 | 145.73 | 1,367,200 | -0.79(-0.54%) |
Aug 26, 2022 | 151.18 | 151.34 | 146.47 | 146.52 | 1,001,600 | -4.65(-3.08%) |
Aug 25, 2022 | 149.82 | 151.18 | 149.38 | 151.18 | 965,013 | +1.82(+1.22%) |
Aug 24, 2022 | 149.15 | 149.90 | 148.80 | 149.35 | 728,383 | +0.20(+0.14%) |
Aug 23, 2022 | 149.95 | 150.22 | 149.02 | 149.15 | 898,317 | -0.97(-0.65%) |
Aug 22, 2022 | 151.34 | 151.57 | 149.81 | 150.12 | 1,357,459 | -2.76(-1.81%) |
Aug 19, 2022 | 153.64 | 153.65 | 152.50 | 152.88 | 938,126 | -1.42(-0.92%) |
Aug 18, 2022 | 153.84 | 154.55 | 153.61 | 154.30 | 694,326 | +0.50(+0.32%) |
Aug 17, 2022 | 153.49 | 154.44 | 153.07 | 153.81 | 881,721 | -0.99(-0.64%) |
Aug 16, 2022 | 153.68 | 155.40 | 153.56 | 154.79 | 975,469 | +0.86(+0.56%) |
Aug 15, 2022 | 152.50 | 154.15 | 152.39 | 153.93 | 1,488,029 | +0.80(+0.52%) |
Aug 12, 2022 | 151.60 | 153.19 | 151.37 | 153.14 | 861,274 | +2.17(+1.44%) |
Aug 11, 2022 | 151.71 | 152.46 | 150.78 | 150.96 | 1,077,739 | -0.04(-0.03%) |
Aug 10, 2022 | 150.48 | 151.29 | 150.36 | 151.00 | 1,062,183 | +2.51(+1.69%) |
Aug 09, 2022 | 148.95 | 149.20 | 148.21 | 148.49 | 835,024 | -0.60(-0.40%) |
Aug 08, 2022 | 149.83 | 150.25 | 148.74 | 149.09 | 1,245,968 | -0.14(-0.09%) |
Aug 05, 2022 | 147.75 | 149.31 | 147.75 | 149.23 | 1,033,059 | +0.24(+0.16%) |
Aug 04, 2022 | 148.97 | 149.29 | 148.62 | 148.99 | 905,411 | +0.02(+0.01%) |
Aug 03, 2022 | 147.78 | 149.37 | 147.29 | 148.97 | 890,193 | +1.75(+1.19%) |
Aug 02, 2022 | 148.06 | 148.79 | 146.95 | 147.22 | 1,232,828 | -1.19(-0.80%) |
Aug 01, 2022 | 147.64 | 148.96 | 147.56 | 148.41 | 2,336,682 | -0.14(-0.09%) |
Jul 29, 2022 | 147.36 | 148.86 | 147.29 | 148.55 | 1,302,095 | +0.86(+0.58%) |
Jul 28, 2022 | 145.69 | 148.00 | 145.02 | 147.69 | 1,128,273 | +2.03(+1.39%) |
Jul 27, 2022 | 144.07 | 146.25 | 143.84 | 145.66 | 956,636 | +2.26(+1.58%) |
Jul 26, 2022 | 143.65 | 143.89 | 143.06 | 143.40 | 1,507,857 | -1.05(-0.72%) |
Jul 25, 2022 | 144.46 | 144.72 | 143.61 | 144.45 | 1,778,815 | +0.30(+0.21%) |
Jul 22, 2022 | 144.76 | 145.13 | 143.22 | 144.15 | 3,194,894 | -0.23(-0.16%) |
Jul 21, 2022 | 143.03 | 144.39 | 142.37 | 144.38 | 1,242,147 | +1.25(+0.87%) |
Jul 20, 2022 | 142.91 | 143.60 | 142.25 | 143.13 | 1,529,174 | +0.09(+0.06%) |
Jul 19, 2022 | 141.09 | 143.25 | 141.00 | 143.04 | 1,523,925 | +3.31(+2.37%) |
Jul 18, 2022 | 142.02 | 142.09 | 139.35 | 139.74 | 2,940,679 | -1.36(-0.96%) |
Jul 15, 2022 | 140.26 | 141.14 | 139.65 | 141.09 | 2,341,710 | +2.48(+1.79%) |
Jul 14, 2022 | 137.13 | 138.80 | 136.37 | 138.61 | 1,916,048 | -0.33(-0.24%) |
Jul 13, 2022 | 138.00 | 139.86 | 137.67 | 138.94 | 1,795,753 | -0.62(-0.44%) |
Jul 12, 2022 | 140.43 | 141.43 | 138.98 | 139.56 | 2,798,661 | -1.12(-0.80%) |
Jul 11, 2022 | 140.66 | 141.47 | 140.37 | 140.69 | 1,557,821 | -0.74(-0.52%) |
Jul 08, 2022 | 141.38 | 142.08 | 140.72 | 141.42 | 1,201,701 | -0.16(-0.11%) |
Jul 07, 2022 | 141.07 | 141.84 | 140.71 | 141.58 | 1,033,945 | +1.13(+0.81%) |
Jul 06, 2022 | 139.79 | 141.30 | 139.40 | 140.44 | 1,056,695 | +0.72(+0.51%) |
Jul 05, 2022 | 138.85 | 139.76 | 137.02 | 139.73 | 2,871,822 | -0.70(-0.50%) |