Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |
Sep 01, 2022 | 145.62 | 147.97 | 143.86 | 147.81 | 588,067 | +3.17(+2.19%) |
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |
Aug 01, 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 746,304 | -1.67(-1.01%) |
Jul 29, 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 587,216 | +0.23(+0.14%) |
Jul 28, 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 1,082,016 | +9.04(+5.80%) |
Jul 27, 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 852,433 | -3.84(-2.40%) |
Jul 26, 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 431,146 | -2.65(-1.63%) |
Jul 25, 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 404,664 | +2.21(+1.38%) |
Jul 22, 2022 | 164.12 | 166.53 | 159.25 | 160.16 | 618,741 | -5.71(-3.44%) |
Jul 21, 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 654,102 | +1.79(+1.09%) |
Jul 20, 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 465,139 | -0.65(-0.39%) |
Jul 19, 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 516,179 | +3.70(+2.30%) |
Jul 18, 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 678,392 | -0.41(-0.25%) |
Jul 15, 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 669,320 | +6.98(+4.52%) |
Jul 14, 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 1,083,278 | -12.16(-7.30%) |
Jul 13, 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 949,266 | +5.20(+3.22%) |
Jul 12, 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 750,223 | -5.05(-3.03%) |
Jul 11, 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 886,055 | -3.66(-2.15%) |
Jul 08, 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 861,088 | +2.16(+1.29%) |
Jul 07, 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 1,100,101 | +7.77(+4.85%) |
Jul 06, 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 866,997 | -0.83(-0.52%) |
Jul 05, 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 1,651,549 | +3.53(+2.24%) |