Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 149.53 | 154.70 | 148.86 | 149.94 | 334,848 | +0.78(+0.52%) |
Sep 29, 2022 | 151.54 | 151.54 | 147.70 | 149.16 | 344,638 | -2.83(-1.86%) |
Sep 28, 2022 | 151.38 | 153.81 | 148.75 | 151.99 | 295,133 | +1.27(+0.84%) |
Sep 27, 2022 | 149.81 | 151.62 | 148.06 | 150.72 | 411,894 | +3.69(+2.51%) |
Sep 26, 2022 | 145.48 | 149.33 | 142.72 | 147.03 | 450,236 | +0.91(+0.62%) |
Sep 23, 2022 | 145.67 | 147.24 | 142.48 | 146.12 | 408,136 | -1.77(-1.20%) |
Sep 22, 2022 | 152.99 | 154.99 | 145.22 | 147.89 | 779,958 | -7.18(-4.63%) |
Sep 21, 2022 | 154.76 | 159.92 | 152.46 | 155.07 | 518,204 | +0.96(+0.62%) |
Sep 20, 2022 | 155.34 | 157.83 | 152.00 | 154.11 | 377,072 | -1.19(-0.77%) |
Sep 19, 2022 | 148.68 | 156.28 | 148.68 | 155.30 | 427,398 | +4.11(+2.72%) |
Sep 16, 2022 | 152.25 | 152.53 | 148.10 | 151.19 | 485,761 | -2.01(-1.31%) |
Sep 15, 2022 | 149.71 | 154.93 | 149.45 | 153.20 | 423,343 | +1.63(+1.08%) |
Sep 14, 2022 | 152.47 | 153.69 | 148.28 | 151.57 | 237,220 | -0.67(-0.44%) |
Sep 13, 2022 | 149.63 | 152.61 | 147.49 | 152.24 | 316,613 | -3.34(-2.15%) |
Sep 12, 2022 | 152.64 | 156.20 | 151.16 | 155.58 | 368,239 | +2.08(+1.36%) |
Sep 09, 2022 | 146.29 | 154.07 | 146.00 | 153.50 | 341,859 | +8.14(+5.60%) |
Sep 08, 2022 | 143.42 | 149.11 | 140.01 | 145.36 | 358,808 | +2.86(+2.01%) |
Sep 07, 2022 | 137.18 | 142.56 | 136.42 | 142.50 | 265,086 | +5.25(+3.83%) |
Sep 06, 2022 | 138.48 | 138.76 | 135.13 | 137.25 | 218,533 | -0.26(-0.19%) |
Sep 02, 2022 | 139.41 | 140.88 | 136.00 | 137.51 | 226,302 | -1.22(-0.88%) |
Sep 01, 2022 | 142.41 | 142.41 | 135.65 | 138.73 | 292,698 | -5.55(-3.85%) |
Aug 31, 2022 | 146.72 | 150.69 | 143.57 | 144.28 | 522,836 | -0.91(-0.63%) |
Aug 30, 2022 | 147.16 | 148.35 | 143.12 | 145.19 | 406,146 | +0.18(+0.12%) |
Aug 29, 2022 | 143.98 | 148.28 | 143.98 | 145.01 | 288,688 | -3.24(-2.19%) |
Aug 26, 2022 | 154.23 | 154.23 | 147.61 | 148.25 | 238,590 | -5.55(-3.61%) |
Aug 25, 2022 | 150.13 | 154.50 | 150.13 | 153.80 | 289,716 | +3.67(+2.44%) |
Aug 24, 2022 | 148.64 | 152.70 | 147.44 | 150.13 | 259,232 | +1.72(+1.16%) |
Aug 23, 2022 | 147.00 | 150.25 | 146.09 | 148.41 | 238,743 | +3.21(+2.21%) |
Aug 22, 2022 | 147.87 | 148.39 | 143.35 | 145.20 | 300,715 | -5.84(-3.87%) |
Aug 19, 2022 | 150.62 | 151.67 | 147.61 | 151.04 | 337,530 | -1.54(-1.01%) |
Aug 18, 2022 | 150.93 | 154.53 | 149.08 | 152.58 | 349,560 | +1.55(+1.03%) |
Aug 17, 2022 | 150.45 | 152.87 | 149.59 | 151.03 | 499,162 | -1.84(-1.20%) |
Aug 16, 2022 | 150.52 | 153.75 | 147.44 | 152.87 | 442,661 | +2.47(+1.64%) |
Aug 15, 2022 | 144.40 | 151.18 | 142.99 | 150.40 | 276,122 | +3.32(+2.26%) |
Aug 12, 2022 | 146.26 | 149.97 | 143.67 | 147.08 | 364,459 | +1.49(+1.02%) |
Aug 11, 2022 | 150.90 | 154.92 | 144.62 | 145.59 | 496,232 | -4.15(-2.77%) |
Aug 10, 2022 | 147.92 | 160.00 | 147.00 | 149.74 | 1,027,401 | +11.29(+8.15%) |
Aug 09, 2022 | 137.43 | 138.63 | 133.59 | 138.45 | 754,417 | +0.70(+0.51%) |
Aug 08, 2022 | 137.84 | 142.06 | 137.40 | 137.75 | 438,162 | +1.31(+0.96%) |
Aug 05, 2022 | 133.96 | 137.50 | 133.40 | 136.44 | 257,080 | -0.30(-0.22%) |
Aug 04, 2022 | 139.16 | 142.00 | 134.16 | 136.74 | 356,329 | -4.39(-3.11%) |
Aug 03, 2022 | 136.58 | 145.94 | 136.58 | 141.13 | 768,383 | +7.41(+5.54%) |
Aug 02, 2022 | 128.87 | 134.76 | 128.87 | 133.72 | 474,159 | +3.59(+2.76%) |
Aug 01, 2022 | 128.47 | 132.55 | 126.58 | 130.13 | 371,969 | +0.00(+0.00%) |
Jul 29, 2022 | 129.29 | 130.75 | 126.25 | 130.13 | 596,945 | +1.05(+0.81%) |
Jul 28, 2022 | 129.01 | 131.88 | 124.58 | 129.08 | 532,646 | +0.11(+0.09%) |
Jul 27, 2022 | 132.58 | 132.74 | 125.54 | 128.97 | 671,682 | -2.16(-1.65%) |
Jul 26, 2022 | 137.00 | 137.00 | 129.18 | 131.13 | 343,892 | -6.20(-4.51%) |
Jul 25, 2022 | 139.14 | 139.14 | 135.16 | 137.33 | 224,651 | -2.39(-1.71%) |
Jul 22, 2022 | 143.40 | 144.82 | 138.29 | 139.72 | 131,160 | -3.33(-2.33%) |
Jul 21, 2022 | 140.32 | 143.21 | 139.32 | 143.05 | 143,705 | +2.55(+1.81%) |
Jul 20, 2022 | 136.56 | 141.41 | 136.56 | 140.50 | 293,826 | +5.08(+3.75%) |
Jul 19, 2022 | 130.21 | 135.53 | 128.40 | 135.42 | 400,631 | +7.23(+5.64%) |
Jul 18, 2022 | 127.98 | 131.72 | 127.51 | 128.19 | 263,674 | +1.38(+1.09%) |
Jul 15, 2022 | 126.95 | 129.10 | 124.72 | 126.81 | 292,013 | +1.20(+0.96%) |
Jul 14, 2022 | 127.72 | 127.75 | 123.17 | 125.61 | 221,261 | -2.56(-2.00%) |
Jul 13, 2022 | 126.00 | 129.83 | 123.61 | 128.17 | 316,993 | -0.69(-0.54%) |
Jul 12, 2022 | 136.53 | 138.61 | 127.45 | 128.86 | 289,964 | -6.76(-4.98%) |
Jul 11, 2022 | 137.44 | 137.64 | 132.11 | 135.62 | 434,072 | -4.01(-2.87%) |
Jul 08, 2022 | 139.57 | 142.00 | 137.15 | 139.63 | 344,944 | -2.94(-2.06%) |
Jul 07, 2022 | 135.82 | 142.65 | 134.21 | 142.57 | 247,002 | +5.78(+4.23%) |
Jul 06, 2022 | 138.55 | 140.00 | 135.44 | 136.79 | 256,738 | -0.48(-0.35%) |
Jul 05, 2022 | 128.25 | 138.28 | 127.18 | 137.27 | 313,926 | +6.44(+4.92%) |