Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 141.32 | 144.12 | 140.47 | 140.67 | 53,759 | +0.09(+0.06%) |
Sep 29, 2022 | 141.42 | 141.42 | 138.77 | 140.59 | 44,730 | -1.72(-1.21%) |
Sep 28, 2022 | 141.06 | 143.14 | 140.04 | 142.30 | 64,060 | +2.07(+1.48%) |
Sep 27, 2022 | 141.96 | 143.73 | 139.81 | 140.23 | 51,973 | +0.74(+0.53%) |
Sep 26, 2022 | 141.04 | 143.09 | 139.10 | 139.50 | 57,898 | -1.84(-1.30%) |
Sep 23, 2022 | 144.38 | 144.38 | 139.80 | 141.33 | 43,650 | -4.41(-3.02%) |
Sep 22, 2022 | 148.78 | 149.97 | 144.59 | 145.74 | 39,450 | -4.23(-2.82%) |
Sep 21, 2022 | 150.34 | 152.46 | 149.28 | 149.97 | 55,899 | +1.54(+1.04%) |
Sep 20, 2022 | 149.81 | 149.83 | 147.99 | 148.43 | 42,648 | -2.67(-1.77%) |
Sep 19, 2022 | 146.99 | 151.51 | 146.99 | 151.10 | 28,668 | +2.72(+1.83%) |
Sep 16, 2022 | 147.55 | 148.46 | 145.42 | 148.38 | 173,600 | -1.02(-0.68%) |
Sep 15, 2022 | 149.73 | 152.19 | 148.50 | 149.40 | 45,452 | -1.28(-0.85%) |
Sep 14, 2022 | 151.20 | 151.20 | 148.22 | 150.68 | 57,777 | -1.24(-0.81%) |
Sep 13, 2022 | 155.22 | 155.55 | 151.60 | 151.92 | 57,806 | -5.17(-3.29%) |
Sep 12, 2022 | 159.05 | 159.05 | 154.97 | 157.09 | 53,754 | -0.57(-0.36%) |
Sep 09, 2022 | 158.26 | 160.72 | 157.50 | 157.66 | 38,619 | +0.52(+0.33%) |
Sep 08, 2022 | 157.03 | 158.02 | 155.24 | 157.14 | 32,505 | -1.54(-0.97%) |
Sep 07, 2022 | 153.06 | 158.73 | 152.62 | 158.68 | 49,426 | +5.74(+3.76%) |
Sep 06, 2022 | 155.75 | 154.35 | 151.67 | 152.94 | 39,704 | -1.71(-1.10%) |
Sep 02, 2022 | 157.53 | 157.71 | 153.56 | 154.65 | 26,804 | -1.55(-0.99%) |
Sep 01, 2022 | 156.25 | 157.16 | 153.01 | 156.20 | 47,656 | -1.25(-0.79%) |
Aug 31, 2022 | 159.17 | 160.00 | 156.89 | 157.44 | 50,810 | -1.16(-0.73%) |
Aug 30, 2022 | 160.59 | 161.19 | 157.05 | 158.60 | 51,206 | -1.12(-0.70%) |
Aug 29, 2022 | 157.59 | 160.27 | 157.59 | 159.72 | 27,494 | -0.13(-0.08%) |
Aug 26, 2022 | 165.67 | 165.67 | 159.56 | 159.85 | 40,343 | -6.06(-3.65%) |
Aug 25, 2022 | 164.44 | 168.57 | 163.69 | 165.91 | 59,851 | +1.75(+1.06%) |
Aug 24, 2022 | 162.22 | 164.93 | 161.61 | 164.16 | 53,307 | +1.47(+0.91%) |
Aug 23, 2022 | 159.04 | 162.78 | 158.89 | 162.69 | 55,722 | +5.02(+3.18%) |
Aug 22, 2022 | 160.08 | 160.93 | 156.77 | 157.67 | 76,749 | -4.71(-2.90%) |
Aug 19, 2022 | 161.09 | 163.08 | 159.75 | 162.38 | 40,320 | +0.55(+0.34%) |
Aug 18, 2022 | 160.64 | 162.59 | 159.36 | 161.83 | 50,947 | +1.70(+1.06%) |
Aug 17, 2022 | 159.25 | 161.13 | 159.23 | 160.13 | 42,088 | -1.06(-0.66%) |
Aug 16, 2022 | 162.97 | 165.16 | 160.50 | 161.19 | 91,682 | -3.24(-1.97%) |
Aug 15, 2022 | 161.30 | 164.61 | 161.10 | 164.43 | 60,540 | -0.80(-0.49%) |
Aug 12, 2022 | 162.36 | 165.57 | 159.39 | 165.24 | 45,601 | +3.21(+1.98%) |
Aug 11, 2022 | 162.30 | 163.63 | 160.44 | 162.02 | 41,436 | +0.74(+0.46%) |
Aug 10, 2022 | 159.37 | 161.67 | 159.37 | 161.29 | 41,550 | +4.94(+3.16%) |
Aug 09, 2022 | 156.95 | 156.95 | 154.03 | 156.35 | 47,968 | -0.98(-0.62%) |
Aug 08, 2022 | 158.61 | 159.83 | 156.02 | 157.33 | 43,777 | -0.10(-0.06%) |
Aug 05, 2022 | 154.90 | 159.14 | 154.90 | 157.43 | 42,684 | -0.13(-0.08%) |
Aug 04, 2022 | 155.33 | 157.62 | 153.24 | 157.56 | 55,951 | +3.21(+2.08%) |
Aug 03, 2022 | 153.90 | 154.68 | 151.81 | 154.34 | 88,247 | +1.67(+1.09%) |
Aug 02, 2022 | 154.24 | 155.11 | 151.25 | 152.68 | 70,819 | -2.85(-1.83%) |
Aug 01, 2022 | 151.88 | 155.84 | 150.28 | 155.53 | 69,147 | +4.67(+3.10%) |
Jul 29, 2022 | 146.01 | 152.61 | 146.01 | 150.85 | 72,922 | +3.75(+2.55%) |
Jul 28, 2022 | 143.04 | 148.25 | 143.04 | 147.10 | 55,036 | +3.52(+2.45%) |
Jul 27, 2022 | 141.61 | 144.66 | 140.33 | 143.58 | 64,716 | +1.99(+1.40%) |
Jul 26, 2022 | 138.18 | 141.60 | 137.65 | 141.59 | 66,241 | +2.60(+1.87%) |
Jul 25, 2022 | 137.75 | 139.40 | 136.90 | 139.00 | 46,823 | +2.47(+1.81%) |
Jul 22, 2022 | 138.85 | 138.85 | 134.38 | 136.53 | 57,850 | -1.33(-0.97%) |
Jul 21, 2022 | 135.19 | 137.93 | 133.86 | 137.86 | 75,858 | +3.09(+2.29%) |
Jul 20, 2022 | 133.70 | 135.19 | 132.72 | 134.78 | 64,896 | +1.44(+1.08%) |
Jul 19, 2022 | 129.10 | 133.43 | 129.10 | 133.33 | 61,502 | +6.01(+4.72%) |
Jul 18, 2022 | 128.88 | 129.07 | 126.69 | 127.33 | 59,700 | -0.69(-0.54%) |
Jul 15, 2022 | 128.77 | 129.02 | 126.83 | 128.01 | 63,072 | +2.10(+1.67%) |
Jul 14, 2022 | 125.40 | 125.92 | 121.94 | 125.92 | 43,539 | -1.70(-1.34%) |
Jul 13, 2022 | 125.60 | 128.22 | 125.02 | 127.62 | 42,223 | +1.51(+1.20%) |
Jul 12, 2022 | 130.84 | 132.72 | 125.85 | 126.11 | 57,610 | -6.15(-4.65%) |
Jul 11, 2022 | 132.20 | 135.02 | 131.33 | 132.27 | 73,640 | +0.07(+0.05%) |
Jul 08, 2022 | 135.83 | 135.83 | 130.69 | 132.20 | 45,340 | -3.60(-2.65%) |
Jul 07, 2022 | 131.88 | 136.35 | 131.88 | 135.80 | 76,153 | +5.50(+4.22%) |
Jul 06, 2022 | 130.32 | 131.93 | 127.77 | 130.31 | 44,903 | +1.09(+0.84%) |
Jul 05, 2022 | 134.21 | 134.25 | 126.96 | 129.22 | 101,843 | -6.91(-5.07%) |