Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 129.72 | 129.88 | 125.33 | 125.57 | 1,430,630 | -2.93(-2.28%) |
Sep 29, 2022 | 131.36 | 132.24 | 128.35 | 128.50 | 858,760 | -4.07(-3.07%) |
Sep 28, 2022 | 131.39 | 133.38 | 129.72 | 132.58 | 738,384 | +2.61(+2.01%) |
Sep 27, 2022 | 133.77 | 134.15 | 128.96 | 129.96 | 716,951 | -2.53(-1.91%) |
Sep 26, 2022 | 134.66 | 135.31 | 131.64 | 132.49 | 860,952 | -3.45(-2.54%) |
Sep 23, 2022 | 136.34 | 136.88 | 134.01 | 135.94 | 665,268 | -1.81(-1.32%) |
Sep 22, 2022 | 138.37 | 138.82 | 137.12 | 137.76 | 485,991 | -1.48(-1.06%) |
Sep 21, 2022 | 141.30 | 143.29 | 139.22 | 139.23 | 620,864 | -1.08(-0.77%) |
Sep 20, 2022 | 142.02 | 142.02 | 139.22 | 140.31 | 686,485 | -3.00(-2.09%) |
Sep 19, 2022 | 142.78 | 143.43 | 140.65 | 143.31 | 620,134 | +0.14(+0.10%) |
Sep 16, 2022 | 142.65 | 144.37 | 141.95 | 143.17 | 1,639,387 | +0.52(+0.37%) |
Sep 15, 2022 | 147.20 | 147.24 | 142.19 | 142.65 | 982,470 | -5.42(-3.66%) |
Sep 14, 2022 | 146.62 | 149.32 | 146.53 | 148.07 | 783,963 | +1.29(+0.88%) |
Sep 13, 2022 | 149.26 | 149.97 | 146.12 | 146.78 | 862,719 | -4.56(-3.02%) |
Sep 12, 2022 | 149.24 | 151.56 | 148.86 | 151.34 | 577,296 | +1.90(+1.27%) |
Sep 09, 2022 | 149.86 | 151.18 | 149.03 | 149.44 | 665,292 | +0.37(+0.25%) |
Sep 08, 2022 | 147.05 | 149.67 | 146.28 | 149.07 | 614,644 | +1.14(+0.77%) |
Sep 07, 2022 | 144.09 | 148.31 | 143.90 | 147.94 | 769,301 | +4.75(+3.32%) |
Sep 06, 2022 | 143.07 | 145.49 | 142.79 | 143.19 | 632,978 | +0.29(+0.20%) |
Sep 02, 2022 | 146.39 | 147.69 | 142.09 | 142.90 | 743,627 | -3.24(-2.22%) |
Sep 01, 2022 | 143.22 | 146.17 | 142.54 | 146.14 | 632,087 | +2.92(+2.04%) |
Aug 31, 2022 | 146.13 | 147.22 | 143.08 | 143.22 | 1,067,132 | -1.97(-1.36%) |
Aug 30, 2022 | 146.60 | 147.57 | 144.68 | 145.19 | 586,409 | -1.11(-0.76%) |
Aug 29, 2022 | 145.03 | 147.48 | 144.39 | 146.29 | 439,623 | +0.53(+0.36%) |
Aug 26, 2022 | 150.27 | 150.27 | 145.72 | 145.76 | 609,043 | -4.08(-2.72%) |
Aug 25, 2022 | 149.45 | 149.99 | 148.19 | 149.84 | 459,126 | +0.76(+0.51%) |
Aug 24, 2022 | 147.70 | 149.16 | 146.89 | 149.08 | 805,983 | +1.67(+1.13%) |
Aug 23, 2022 | 149.24 | 149.24 | 145.90 | 147.41 | 897,864 | -2.30(-1.53%) |
Aug 22, 2022 | 151.07 | 152.09 | 149.10 | 149.71 | 517,795 | -2.54(-1.67%) |
Aug 19, 2022 | 152.93 | 153.84 | 151.90 | 152.25 | 642,497 | -0.91(-0.59%) |
Aug 18, 2022 | 153.50 | 153.77 | 152.13 | 153.15 | 499,430 | -0.18(-0.12%) |
Aug 17, 2022 | 153.49 | 154.31 | 152.60 | 153.34 | 483,857 | -0.54(-0.35%) |
Aug 16, 2022 | 152.57 | 154.24 | 151.99 | 153.88 | 513,458 | +0.25(+0.16%) |
Aug 15, 2022 | 152.75 | 154.18 | 152.00 | 153.63 | 455,705 | +0.88(+0.57%) |
Aug 12, 2022 | 150.76 | 152.83 | 150.21 | 152.75 | 502,296 | +3.02(+2.02%) |
Aug 11, 2022 | 151.56 | 152.63 | 149.60 | 149.73 | 624,786 | -1.51(-1.00%) |
Aug 10, 2022 | 151.34 | 151.96 | 149.56 | 151.24 | 712,440 | +1.35(+0.90%) |
Aug 09, 2022 | 149.99 | 151.67 | 149.60 | 149.89 | 640,555 | +0.21(+0.14%) |
Aug 08, 2022 | 150.75 | 152.11 | 148.63 | 149.68 | 586,172 | +0.16(+0.11%) |
Aug 05, 2022 | 152.12 | 152.31 | 147.92 | 149.52 | 805,511 | -2.88(-1.89%) |
Aug 04, 2022 | 151.66 | 152.98 | 150.11 | 152.40 | 718,270 | +0.95(+0.63%) |
Aug 03, 2022 | 149.51 | 151.86 | 147.58 | 151.45 | 785,111 | +2.09(+1.40%) |
Aug 02, 2022 | 151.71 | 152.18 | 149.27 | 149.37 | 697,658 | -1.11(-0.73%) |
Aug 01, 2022 | 148.66 | 150.55 | 148.52 | 150.47 | 592,038 | +1.14(+0.77%) |
Jul 29, 2022 | 149.60 | 151.18 | 149.04 | 149.33 | 809,547 | -0.07(-0.04%) |
Jul 28, 2022 | 145.85 | 149.43 | 144.22 | 149.40 | 996,710 | +4.07(+2.80%) |
Jul 27, 2022 | 144.81 | 145.79 | 143.46 | 145.32 | 764,143 | +0.68(+0.47%) |
Jul 26, 2022 | 143.50 | 144.82 | 142.99 | 144.64 | 711,012 | +0.70(+0.49%) |
Jul 25, 2022 | 142.32 | 144.06 | 141.69 | 143.94 | 487,087 | +1.55(+1.09%) |
Jul 22, 2022 | 141.05 | 142.92 | 140.73 | 142.39 | 704,172 | +2.18(+1.56%) |
Jul 21, 2022 | 139.05 | 140.32 | 137.69 | 140.21 | 980,877 | +1.19(+0.86%) |
Jul 20, 2022 | 141.68 | 141.68 | 138.44 | 139.02 | 858,917 | -1.98(-1.40%) |
Jul 19, 2022 | 140.59 | 141.67 | 139.81 | 141.00 | 694,523 | +1.63(+1.17%) |
Jul 18, 2022 | 142.22 | 142.22 | 139.21 | 139.37 | 671,517 | -3.36(-2.36%) |
Jul 15, 2022 | 141.88 | 143.08 | 139.64 | 142.73 | 798,087 | +1.95(+1.39%) |
Jul 14, 2022 | 139.27 | 141.02 | 139.07 | 140.78 | 788,313 | -1.42(-1.00%) |
Jul 13, 2022 | 140.91 | 143.34 | 140.48 | 142.20 | 623,954 | -0.01(-0.01%) |
Jul 12, 2022 | 143.51 | 145.96 | 141.58 | 142.21 | 571,637 | -2.06(-1.43%) |
Jul 11, 2022 | 144.50 | 145.26 | 142.21 | 144.27 | 632,048 | -0.66(-0.46%) |
Jul 08, 2022 | 146.49 | 147.16 | 144.83 | 144.93 | 455,770 | -2.28(-1.55%) |
Jul 07, 2022 | 146.15 | 148.24 | 145.11 | 147.21 | 765,070 | +0.95(+0.65%) |
Jul 06, 2022 | 144.48 | 147.50 | 143.52 | 146.26 | 666,827 | +2.49(+1.73%) |
Jul 05, 2022 | 146.75 | 146.89 | 141.92 | 143.77 | 1,279,162 | -3.63(-2.46%) |