Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.89 | 134.12 | 131.92 | 132.12 | 6,297,256 | -0.46(-0.35%) |
Sep 29, 2022 | 133.28 | 133.31 | 130.93 | 132.58 | 5,689,754 | -0.87(-0.65%) |
Sep 28, 2022 | 132.41 | 134.62 | 131.24 | 133.45 | 5,659,745 | +2.80(+2.14%) |
Sep 27, 2022 | 130.30 | 131.94 | 129.72 | 130.65 | 4,305,381 | +0.35(+0.27%) |
Sep 26, 2022 | 129.55 | 131.09 | 129.02 | 130.30 | 5,257,892 | -0.01(-0.01%) |
Sep 23, 2022 | 131.67 | 131.72 | 128.44 | 130.31 | 6,185,903 | -2.68(-2.01%) |
Sep 22, 2022 | 133.90 | 134.35 | 132.05 | 132.99 | 4,637,414 | -1.69(-1.26%) |
Sep 21, 2022 | 138.15 | 138.72 | 134.58 | 134.68 | 4,613,278 | -2.83(-2.06%) |
Sep 20, 2022 | 138.60 | 138.93 | 137.17 | 137.51 | 4,270,436 | -1.05(-0.76%) |
Sep 19, 2022 | 136.88 | 138.68 | 136.70 | 138.56 | 3,766,781 | +0.75(+0.54%) |
Sep 16, 2022 | 136.11 | 138.44 | 135.40 | 137.81 | 9,756,197 | -1.05(-0.76%) |
Sep 15, 2022 | 139.73 | 140.86 | 138.67 | 138.87 | 4,441,542 | -0.90(-0.64%) |
Sep 14, 2022 | 137.25 | 139.99 | 136.96 | 139.76 | 5,816,285 | +4.13(+3.04%) |
Sep 13, 2022 | 140.31 | 141.25 | 135.38 | 135.63 | 6,302,895 | -7.30(-5.11%) |
Sep 12, 2022 | 144.42 | 144.73 | 141.22 | 142.93 | 4,582,898 | -0.54(-0.38%) |
Sep 09, 2022 | 144.90 | 145.07 | 140.25 | 143.47 | 5,755,409 | +0.33(+0.23%) |
Sep 08, 2022 | 143.58 | 145.28 | 142.19 | 143.14 | 4,390,211 | -0.13(-0.09%) |
Sep 07, 2022 | 140.62 | 143.72 | 140.45 | 143.28 | 4,165,570 | +3.53(+2.53%) |
Sep 06, 2022 | 140.12 | 141.15 | 138.79 | 139.74 | 3,957,977 | -0.07(-0.05%) |
Sep 02, 2022 | 142.17 | 143.54 | 139.07 | 139.81 | 4,567,148 | -1.91(-1.35%) |
Sep 01, 2022 | 141.30 | 142.59 | 140.13 | 141.72 | 4,562,664 | -0.04(-0.03%) |
Aug 31, 2022 | 143.71 | 144.96 | 141.56 | 141.76 | 6,312,515 | -1.54(-1.07%) |
Aug 30, 2022 | 142.38 | 143.53 | 141.12 | 143.30 | 3,409,946 | +0.62(+0.43%) |
Aug 29, 2022 | 140.79 | 144.33 | 140.32 | 142.68 | 3,130,737 | +1.84(+1.31%) |
Aug 26, 2022 | 144.84 | 145.78 | 140.61 | 140.83 | 4,415,338 | -3.99(-2.75%) |
Aug 25, 2022 | 143.09 | 145.08 | 141.59 | 144.82 | 2,798,485 | +1.71(+1.20%) |
Aug 24, 2022 | 141.32 | 144.27 | 140.68 | 143.11 | 4,774,082 | +1.45(+1.02%) |
Aug 23, 2022 | 142.37 | 143.00 | 141.54 | 141.66 | 1,909,536 | -0.71(-0.50%) |
Aug 22, 2022 | 142.97 | 143.67 | 142.13 | 142.37 | 3,570,151 | -1.76(-1.22%) |
Aug 19, 2022 | 143.62 | 144.71 | 143.18 | 144.13 | 2,704,569 | -0.48(-0.33%) |
Aug 18, 2022 | 142.78 | 145.15 | 142.38 | 144.62 | 3,226,316 | +1.29(+0.90%) |
Aug 17, 2022 | 143.23 | 144.66 | 143.03 | 143.33 | 2,548,138 | -1.06(-0.74%) |
Aug 16, 2022 | 143.30 | 144.68 | 142.60 | 144.39 | 2,977,669 | -0.06(-0.04%) |
Aug 15, 2022 | 143.76 | 144.65 | 143.32 | 144.45 | 2,614,090 | +0.23(+0.16%) |
Aug 12, 2022 | 142.45 | 144.44 | 142.18 | 144.22 | 3,443,061 | +2.81(+1.98%) |
Aug 11, 2022 | 143.54 | 143.66 | 141.28 | 141.41 | 2,593,741 | -1.21(-0.85%) |
Aug 10, 2022 | 144.68 | 145.42 | 142.16 | 142.63 | 4,133,045 | -0.73(-0.51%) |
Aug 09, 2022 | 143.23 | 143.59 | 141.40 | 143.35 | 3,523,576 | +0.98(+0.69%) |
Aug 08, 2022 | 142.93 | 144.07 | 141.75 | 142.37 | 3,402,844 | +0.02(+0.01%) |
Aug 05, 2022 | 140.05 | 142.59 | 139.23 | 142.35 | 3,554,669 | +0.76(+0.54%) |
Aug 04, 2022 | 141.92 | 142.75 | 141.15 | 141.59 | 2,699,720 | +0.09(+0.06%) |
Aug 03, 2022 | 140.38 | 141.99 | 140.20 | 141.50 | 2,838,058 | +1.33(+0.95%) |
Aug 02, 2022 | 141.59 | 141.97 | 139.84 | 140.17 | 3,802,998 | -1.42(-1.00%) |
Aug 01, 2022 | 140.81 | 141.90 | 140.00 | 141.59 | 4,142,637 | +0.72(+0.51%) |
Jul 29, 2022 | 138.67 | 141.28 | 137.52 | 140.87 | 5,645,474 | +1.34(+0.96%) |
Jul 28, 2022 | 139.30 | 140.28 | 137.28 | 139.53 | 5,809,117 | +0.78(+0.56%) |
Jul 27, 2022 | 135.96 | 140.19 | 135.45 | 138.76 | 9,800,322 | +6.89(+5.23%) |
Jul 26, 2022 | 131.65 | 132.63 | 129.74 | 131.86 | 5,609,043 | -0.64(-0.48%) |
Jul 25, 2022 | 130.21 | 133.42 | 130.21 | 132.50 | 4,149,434 | +2.05(+1.57%) |
Jul 22, 2022 | 129.67 | 132.96 | 129.19 | 130.46 | 5,402,074 | -0.70(-0.53%) |
Jul 21, 2022 | 132.41 | 134.16 | 128.51 | 131.15 | 6,568,220 | -4.19(-3.10%) |
Jul 20, 2022 | 135.95 | 136.38 | 133.65 | 135.35 | 5,313,015 | -0.07(-0.05%) |
Jul 19, 2022 | 134.03 | 135.83 | 133.49 | 135.42 | 4,273,115 | +3.00(+2.27%) |
Jul 18, 2022 | 135.92 | 136.68 | 132.04 | 132.41 | 4,405,404 | -2.86(-2.11%) |
Jul 15, 2022 | 134.11 | 135.33 | 133.16 | 135.27 | 4,114,400 | +1.68(+1.26%) |
Jul 14, 2022 | 131.76 | 135.02 | 130.83 | 133.59 | 5,160,904 | +0.73(+0.55%) |
Jul 13, 2022 | 130.85 | 134.24 | 130.44 | 132.86 | 3,170,272 | +0.47(+0.36%) |
Jul 12, 2022 | 132.65 | 134.05 | 132.00 | 132.38 | 2,972,511 | -0.29(-0.22%) |
Jul 11, 2022 | 133.64 | 134.25 | 132.35 | 132.67 | 2,973,049 | -0.97(-0.73%) |
Jul 08, 2022 | 134.18 | 134.18 | 132.60 | 133.65 | 3,382,494 | -0.60(-0.45%) |
Jul 07, 2022 | 134.82 | 135.63 | 133.98 | 134.25 | 3,721,919 | -0.66(-0.49%) |
Jul 06, 2022 | 136.23 | 136.68 | 133.88 | 134.91 | 3,424,673 | -0.55(-0.41%) |
Jul 05, 2022 | 134.57 | 135.77 | 131.93 | 135.46 | 3,205,764 | +0.74(+0.55%) |