Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 128.03 | 129.78 | 126.16 | 127.05 | 1,036,620 | -0.47(-0.37%) |
Sep 29, 2022 | 128.59 | 128.59 | 124.51 | 127.52 | 860,396 | -2.26(-1.74%) |
Sep 28, 2022 | 126.39 | 130.65 | 126.22 | 129.78 | 965,475 | +4.63(+3.70%) |
Sep 27, 2022 | 127.25 | 128.42 | 123.73 | 125.15 | 1,038,224 | -0.19(-0.15%) |
Sep 26, 2022 | 127.67 | 130.62 | 125.03 | 125.34 | 1,288,650 | -3.01(-2.35%) |
Sep 23, 2022 | 133.26 | 133.26 | 126.24 | 128.35 | 1,652,560 | -6.93(-5.12%) |
Sep 22, 2022 | 137.06 | 137.47 | 134.94 | 135.28 | 763,475 | -0.82(-0.60%) |
Sep 21, 2022 | 138.69 | 141.69 | 135.98 | 136.09 | 701,960 | -2.03(-1.47%) |
Sep 20, 2022 | 140.19 | 140.45 | 137.09 | 138.13 | 1,276,799 | -2.70(-1.92%) |
Sep 19, 2022 | 135.56 | 141.70 | 135.31 | 140.83 | 1,759,235 | +3.85(+2.81%) |
Sep 16, 2022 | 136.66 | 138.08 | 134.43 | 136.98 | 3,619,531 | -1.46(-1.05%) |
Sep 15, 2022 | 139.49 | 141.65 | 137.60 | 138.44 | 1,628,292 | -3.48(-2.45%) |
Sep 14, 2022 | 141.05 | 142.75 | 139.67 | 141.91 | 1,570,600 | +0.92(+0.65%) |
Sep 13, 2022 | 141.30 | 143.84 | 140.44 | 141.00 | 733,132 | -4.20(-2.89%) |
Sep 12, 2022 | 147.06 | 147.68 | 144.17 | 145.19 | 777,156 | -1.10(-0.75%) |
Sep 09, 2022 | 147.28 | 147.53 | 145.09 | 146.29 | 732,342 | +0.15(+0.10%) |
Sep 08, 2022 | 141.52 | 146.19 | 140.67 | 146.14 | 993,821 | +4.17(+2.94%) |
Sep 07, 2022 | 139.68 | 142.14 | 138.78 | 141.97 | 889,548 | +2.16(+1.55%) |
Sep 06, 2022 | 139.94 | 141.23 | 138.06 | 139.81 | 892,711 | -0.34(-0.24%) |
Sep 02, 2022 | 140.90 | 144.22 | 139.65 | 140.15 | 792,853 | +1.50(+1.08%) |
Sep 01, 2022 | 140.01 | 140.92 | 136.58 | 138.66 | 1,332,661 | -2.19(-1.56%) |
Aug 31, 2022 | 140.22 | 141.61 | 139.50 | 140.85 | 1,419,807 | +0.54(+0.38%) |
Aug 30, 2022 | 145.70 | 146.19 | 139.26 | 140.31 | 760,741 | -4.10(-2.84%) |
Aug 29, 2022 | 142.54 | 146.16 | 141.84 | 144.41 | 656,449 | +0.24(+0.17%) |
Aug 26, 2022 | 147.74 | 147.74 | 143.50 | 144.17 | 986,019 | -3.11(-2.11%) |
Aug 25, 2022 | 145.90 | 148.85 | 145.67 | 147.28 | 866,331 | +2.63(+1.82%) |
Aug 24, 2022 | 141.25 | 145.06 | 141.25 | 144.65 | 734,223 | +3.88(+2.75%) |
Aug 23, 2022 | 140.07 | 142.55 | 139.71 | 140.77 | 728,040 | +1.21(+0.86%) |
Aug 22, 2022 | 139.37 | 141.90 | 138.48 | 139.56 | 654,407 | -2.00(-1.41%) |
Aug 19, 2022 | 143.10 | 143.54 | 141.34 | 141.57 | 731,037 | -2.45(-1.70%) |
Aug 18, 2022 | 144.57 | 145.83 | 143.19 | 144.02 | 575,387 | +0.36(+0.25%) |
Aug 17, 2022 | 140.80 | 143.77 | 139.97 | 143.66 | 1,081,352 | +1.68(+1.19%) |
Aug 16, 2022 | 142.27 | 143.61 | 141.61 | 141.97 | 914,991 | -0.54(-0.38%) |
Aug 15, 2022 | 141.70 | 143.00 | 140.87 | 142.51 | 626,910 | -0.49(-0.34%) |
Aug 12, 2022 | 140.91 | 143.17 | 140.56 | 143.00 | 793,391 | +2.20(+1.56%) |
Aug 11, 2022 | 141.62 | 142.28 | 140.31 | 140.80 | 890,811 | +1.00(+0.71%) |
Aug 10, 2022 | 137.35 | 140.08 | 137.12 | 139.80 | 1,191,744 | +4.40(+3.25%) |
Aug 09, 2022 | 136.40 | 137.47 | 135.15 | 135.41 | 656,535 | -1.41(-1.03%) |
Aug 08, 2022 | 137.50 | 139.31 | 136.74 | 136.82 | 1,099,150 | +0.35(+0.25%) |
Aug 05, 2022 | 133.73 | 138.21 | 133.04 | 136.47 | 1,291,339 | +3.49(+2.62%) |
Aug 04, 2022 | 134.90 | 135.68 | 131.38 | 132.98 | 1,784,826 | -3.64(-2.66%) |
Aug 03, 2022 | 139.26 | 139.26 | 135.68 | 136.62 | 1,664,918 | -1.25(-0.90%) |
Aug 02, 2022 | 138.12 | 139.65 | 136.22 | 137.87 | 943,573 | -0.41(-0.30%) |
Aug 01, 2022 | 137.56 | 139.02 | 136.06 | 138.28 | 1,458,310 | -0.01(-0.01%) |
Jul 29, 2022 | 145.54 | 146.37 | 137.54 | 138.29 | 2,621,812 | -6.54(-4.52%) |
Jul 28, 2022 | 137.73 | 144.91 | 135.89 | 144.83 | 2,598,309 | +11.28(+8.45%) |
Jul 27, 2022 | 133.66 | 134.73 | 132.65 | 133.54 | 1,460,021 | +0.69(+0.52%) |
Jul 26, 2022 | 133.52 | 134.74 | 132.16 | 132.85 | 910,223 | -0.40(-0.30%) |
Jul 25, 2022 | 131.46 | 133.43 | 128.34 | 133.25 | 786,958 | +0.62(+0.47%) |
Jul 22, 2022 | 133.37 | 135.66 | 131.17 | 132.63 | 701,929 | -0.08(-0.06%) |
Jul 21, 2022 | 130.87 | 132.79 | 130.20 | 132.72 | 549,157 | +0.84(+0.64%) |
Jul 20, 2022 | 130.58 | 132.83 | 129.31 | 131.88 | 785,650 | +1.19(+0.91%) |
Jul 19, 2022 | 127.74 | 131.13 | 127.74 | 130.69 | 888,146 | +4.14(+3.27%) |
Jul 18, 2022 | 128.33 | 129.86 | 126.36 | 126.55 | 847,533 | -1.05(-0.82%) |
Jul 15, 2022 | 129.74 | 129.74 | 120.00 | 127.60 | 1,405,893 | -0.03(-0.02%) |
Jul 14, 2022 | 125.37 | 127.78 | 124.11 | 127.63 | 891,354 | +0.14(+0.11%) |
Jul 13, 2022 | 125.74 | 129.10 | 124.76 | 127.49 | 989,115 | +0.18(+0.14%) |
Jul 12, 2022 | 129.44 | 130.78 | 126.47 | 127.31 | 988,599 | -3.42(-2.62%) |
Jul 11, 2022 | 130.30 | 131.58 | 129.81 | 130.73 | 591,007 | -0.80(-0.61%) |
Jul 08, 2022 | 131.82 | 133.15 | 129.98 | 131.53 | 885,616 | -0.30(-0.23%) |
Jul 07, 2022 | 127.34 | 132.10 | 126.41 | 131.83 | 984,404 | +5.94(+4.72%) |
Jul 06, 2022 | 126.38 | 127.59 | 122.67 | 125.89 | 1,051,419 | -0.96(-0.75%) |
Jul 05, 2022 | 123.69 | 127.18 | 121.36 | 126.84 | 1,301,440 | +1.11(+0.88%) |