Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.60 | 135.47 | 133.16 | 133.35 | 1,357,485 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.08 | 1,139,654 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,023 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.46 | 1,073,854 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.27 | 133.71 | 134.35 | 1,290,207 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.42 | 133.38 | 135.19 | 1,111,480 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,305 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.18 | 137.07 | 137.08 | 991,525 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.13 | 136.87 | 911,355 | -1.45(-1.05%) |
Sep 19, 2022 | 137.49 | 138.64 | 137.02 | 138.31 | 1,970,565 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,160 | +0.73(+0.53%) |
Sep 15, 2022 | 138.84 | 138.87 | 137.33 | 137.76 | 1,120,270 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.06 | 1,088,045 | -0.86(-0.62%) |
Sep 13, 2022 | 144.20 | 144.47 | 138.33 | 138.91 | 1,293,385 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,578 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,520 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,089 | -0.30(-0.20%) |
Sep 07, 2022 | 143.76 | 146.05 | 142.85 | 145.67 | 672,287 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.84 | 143.37 | 143.88 | 874,437 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.18 | 144.95 | 145.54 | 708,746 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.45 | 668,850 | +1.03(+0.72%) |
Aug 31, 2022 | 143.50 | 145.45 | 143.43 | 144.41 | 1,095,209 | +1.11(+0.78%) |
Aug 30, 2022 | 144.73 | 145.60 | 143.02 | 143.30 | 872,443 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.61 | 142.28 | 145.33 | 905,905 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.76 | 143.89 | 144.05 | 778,120 | -4.17(-2.81%) |
Aug 25, 2022 | 146.10 | 148.31 | 145.63 | 148.22 | 758,185 | +2.16(+1.48%) |
Aug 24, 2022 | 146.21 | 146.56 | 144.97 | 146.06 | 462,013 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.50 | 145.85 | 561,034 | -0.96(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.81 | 577,333 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,412 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,357 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,340 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,378 | +1.81(+1.22%) |
Aug 15, 2022 | 147.50 | 149.26 | 146.08 | 148.61 | 1,037,115 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,053 | +2.70(+1.85%) |
Aug 11, 2022 | 142.24 | 145.68 | 141.52 | 145.59 | 1,158,912 | +2.59(+1.81%) |
Aug 10, 2022 | 142.84 | 144.19 | 142.18 | 143.00 | 786,078 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.28 | 138.88 | 142.16 | 1,421,099 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,471 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.82 | 136.32 | 138.81 | 1,000,225 | +2.00(+1.46%) |
Aug 04, 2022 | 138.81 | 143.81 | 136.60 | 136.80 | 1,604,642 | +0.26(+0.19%) |
Aug 03, 2022 | 140.51 | 142.07 | 134.66 | 136.54 | 2,669,396 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.96 | 140.28 | 1,412,193 | -3.06(-2.14%) |
Aug 01, 2022 | 142.92 | 144.92 | 142.38 | 143.34 | 1,097,352 | +0.00(+0.00%) |
Jul 29, 2022 | 142.77 | 143.68 | 142.21 | 143.34 | 694,494 | +0.35(+0.25%) |
Jul 28, 2022 | 142.32 | 143.45 | 140.65 | 142.99 | 650,827 | +0.49(+0.34%) |
Jul 27, 2022 | 141.85 | 142.88 | 140.01 | 142.50 | 816,908 | -0.13(-0.09%) |
Jul 26, 2022 | 142.01 | 142.79 | 141.30 | 142.63 | 709,092 | +1.03(+0.73%) |
Jul 25, 2022 | 140.56 | 143.18 | 140.35 | 141.60 | 610,817 | +1.62(+1.16%) |
Jul 22, 2022 | 140.93 | 141.34 | 138.95 | 139.98 | 687,501 | +0.35(+0.25%) |
Jul 21, 2022 | 138.88 | 139.71 | 137.15 | 139.62 | 825,035 | +0.64(+0.46%) |
Jul 20, 2022 | 140.53 | 140.53 | 138.02 | 138.98 | 523,442 | -1.57(-1.12%) |
Jul 19, 2022 | 139.30 | 140.86 | 138.59 | 140.56 | 659,998 | +2.64(+1.92%) |
Jul 18, 2022 | 139.84 | 140.20 | 137.33 | 137.91 | 777,500 | -1.79(-1.28%) |
Jul 15, 2022 | 139.02 | 139.76 | 137.41 | 139.70 | 994,732 | +2.64(+1.93%) |
Jul 14, 2022 | 134.63 | 137.48 | 133.93 | 137.06 | 1,302,131 | +0.41(+0.30%) |
Jul 13, 2022 | 137.66 | 138.67 | 136.57 | 136.65 | 851,066 | -2.23(-1.61%) |
Jul 12, 2022 | 138.67 | 141.26 | 138.11 | 138.88 | 827,240 | +0.06(+0.04%) |
Jul 11, 2022 | 138.32 | 139.95 | 137.08 | 138.82 | 1,106,463 | -1.21(-0.86%) |
Jul 08, 2022 | 138.50 | 141.50 | 138.22 | 140.03 | 1,005,725 | +1.73(+1.25%) |
Jul 07, 2022 | 137.96 | 139.41 | 137.59 | 138.30 | 972,264 | +0.93(+0.68%) |
Jul 06, 2022 | 137.81 | 139.22 | 137.11 | 137.36 | 1,552,565 | -0.85(-0.62%) |
Jul 05, 2022 | 139.73 | 140.06 | 135.79 | 138.22 | 1,048,672 | -2.39(-1.70%) |