Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 130.30 | 132.34 | 128.71 | 129.52 | 2,821,089 | -0.77(-0.59%) |
Sep 29, 2022 | 128.48 | 130.43 | 127.43 | 130.28 | 2,791,473 | +0.23(+0.18%) |
Sep 28, 2022 | 128.57 | 130.71 | 127.55 | 130.05 | 2,415,753 | +2.53(+1.99%) |
Sep 27, 2022 | 131.12 | 131.50 | 126.11 | 127.52 | 2,303,389 | -2.17(-1.67%) |
Sep 26, 2022 | 130.03 | 131.56 | 128.57 | 129.68 | 1,723,891 | -0.59(-0.45%) |
Sep 23, 2022 | 129.99 | 130.72 | 128.45 | 130.27 | 1,777,656 | -0.96(-0.73%) |
Sep 22, 2022 | 132.98 | 133.79 | 130.65 | 131.24 | 1,927,155 | -2.62(-1.96%) |
Sep 21, 2022 | 136.56 | 137.92 | 133.82 | 133.86 | 1,145,713 | -1.31(-0.97%) |
Sep 20, 2022 | 134.87 | 135.94 | 133.65 | 135.17 | 1,669,733 | -1.01(-0.74%) |
Sep 19, 2022 | 133.17 | 136.43 | 133.17 | 136.18 | 1,413,453 | +1.89(+1.41%) |
Sep 16, 2022 | 135.69 | 135.82 | 132.65 | 134.28 | 3,517,029 | -2.76(-2.01%) |
Sep 15, 2022 | 138.64 | 140.83 | 136.90 | 137.04 | 1,811,954 | -1.93(-1.39%) |
Sep 14, 2022 | 139.24 | 139.54 | 137.35 | 138.98 | 1,505,148 | +0.57(+0.41%) |
Sep 13, 2022 | 139.99 | 141.29 | 137.73 | 138.40 | 1,336,335 | -4.95(-3.46%) |
Sep 12, 2022 | 142.52 | 144.34 | 142.06 | 143.36 | 1,617,305 | +1.84(+1.30%) |
Sep 09, 2022 | 139.67 | 142.04 | 139.45 | 141.51 | 1,685,463 | +2.40(+1.72%) |
Sep 08, 2022 | 136.36 | 139.24 | 135.62 | 139.11 | 1,767,306 | +1.91(+1.39%) |
Sep 07, 2022 | 134.43 | 138.03 | 134.12 | 137.20 | 2,175,306 | +2.73(+2.03%) |
Sep 06, 2022 | 133.73 | 134.65 | 132.10 | 134.47 | 1,429,504 | +1.13(+0.85%) |
Sep 02, 2022 | 136.43 | 136.63 | 132.93 | 133.34 | 1,112,292 | -1.43(-1.06%) |
Sep 01, 2022 | 131.87 | 134.84 | 131.28 | 134.77 | 1,584,568 | +2.07(+1.56%) |
Aug 31, 2022 | 135.91 | 135.91 | 132.18 | 132.70 | 2,316,654 | -2.53(-1.87%) |
Aug 30, 2022 | 138.28 | 138.48 | 134.16 | 135.23 | 1,187,910 | -1.43(-1.04%) |
Aug 29, 2022 | 135.91 | 137.92 | 135.22 | 136.66 | 1,260,237 | -0.36(-0.26%) |
Aug 26, 2022 | 144.09 | 144.09 | 136.71 | 137.01 | 1,795,152 | -6.77(-4.71%) |
Aug 25, 2022 | 142.44 | 143.81 | 141.97 | 143.78 | 1,123,094 | +2.46(+1.74%) |
Aug 24, 2022 | 142.27 | 142.52 | 140.71 | 141.33 | 1,060,963 | -0.77(-0.54%) |
Aug 23, 2022 | 142.58 | 143.59 | 141.83 | 142.09 | 848,952 | -0.43(-0.30%) |
Aug 22, 2022 | 144.09 | 144.51 | 142.00 | 142.52 | 1,788,548 | -3.97(-2.71%) |
Aug 19, 2022 | 147.97 | 148.30 | 145.99 | 146.49 | 1,347,358 | -2.44(-1.64%) |
Aug 18, 2022 | 147.88 | 149.39 | 147.21 | 148.93 | 1,137,621 | +1.32(+0.89%) |
Aug 17, 2022 | 146.83 | 148.19 | 146.28 | 147.61 | 1,067,428 | -1.08(-0.73%) |
Aug 16, 2022 | 146.44 | 149.14 | 145.93 | 148.69 | 1,331,970 | +0.66(+0.45%) |
Aug 15, 2022 | 147.87 | 148.46 | 146.96 | 148.03 | 1,156,308 | -0.02(-0.01%) |
Aug 12, 2022 | 145.83 | 148.11 | 145.58 | 148.05 | 1,357,681 | +2.90(+2.00%) |
Aug 11, 2022 | 145.71 | 146.64 | 144.86 | 145.14 | 1,477,522 | +0.89(+0.62%) |
Aug 10, 2022 | 144.50 | 144.88 | 143.21 | 144.25 | 1,651,623 | +2.83(+2.00%) |
Aug 09, 2022 | 142.06 | 142.53 | 141.22 | 141.42 | 1,211,630 | -1.47(-1.03%) |
Aug 08, 2022 | 145.05 | 145.50 | 142.51 | 142.89 | 1,387,925 | -0.69(-0.48%) |
Aug 05, 2022 | 142.69 | 143.78 | 142.17 | 143.58 | 1,287,329 | -0.06(-0.04%) |
Aug 04, 2022 | 144.13 | 144.84 | 143.25 | 143.64 | 1,168,744 | +0.01(+0.01%) |
Aug 03, 2022 | 142.69 | 144.33 | 141.32 | 143.63 | 1,426,512 | +2.23(+1.58%) |
Aug 02, 2022 | 143.44 | 146.32 | 141.26 | 141.40 | 2,373,403 | -1.07(-0.75%) |
Aug 01, 2022 | 141.81 | 143.21 | 141.43 | 142.47 | 1,952,751 | -0.86(-0.60%) |
Jul 29, 2022 | 141.26 | 144.05 | 140.97 | 143.33 | 1,666,093 | +2.06(+1.46%) |
Jul 28, 2022 | 138.87 | 141.95 | 138.51 | 141.27 | 2,857,299 | +4.43(+3.24%) |
Jul 27, 2022 | 134.91 | 137.72 | 134.12 | 136.84 | 1,544,165 | +2.44(+1.82%) |
Jul 26, 2022 | 132.47 | 134.87 | 131.66 | 134.40 | 2,177,281 | +1.97(+1.49%) |
Jul 25, 2022 | 132.04 | 132.49 | 130.71 | 132.43 | 989,607 | +0.44(+0.33%) |
Jul 22, 2022 | 132.88 | 134.14 | 131.11 | 131.99 | 1,825,718 | -0.67(-0.50%) |
Jul 21, 2022 | 129.58 | 132.78 | 128.96 | 132.66 | 2,071,824 | +3.37(+2.61%) |
Jul 20, 2022 | 128.26 | 129.58 | 127.50 | 129.29 | 1,327,211 | +1.50(+1.17%) |
Jul 19, 2022 | 124.27 | 128.22 | 123.99 | 127.79 | 1,505,779 | +5.23(+4.27%) |
Jul 18, 2022 | 125.57 | 125.57 | 122.04 | 122.56 | 1,492,426 | -2.04(-1.64%) |
Jul 15, 2022 | 122.84 | 125.07 | 121.23 | 124.59 | 2,025,443 | +3.81(+3.16%) |
Jul 14, 2022 | 119.36 | 121.02 | 118.32 | 120.78 | 1,319,050 | -0.66(-0.54%) |
Jul 13, 2022 | 120.37 | 122.33 | 119.31 | 121.44 | 1,661,618 | -1.12(-0.91%) |
Jul 12, 2022 | 122.95 | 124.73 | 122.16 | 122.56 | 1,088,704 | -0.94(-0.76%) |
Jul 11, 2022 | 122.48 | 124.35 | 122.47 | 123.49 | 860,520 | +0.03(+0.02%) |
Jul 08, 2022 | 124.65 | 124.69 | 122.39 | 123.46 | 1,256,411 | -1.71(-1.37%) |
Jul 07, 2022 | 124.98 | 125.49 | 123.03 | 125.17 | 1,721,408 | +1.54(+1.24%) |
Jul 06, 2022 | 122.86 | 124.40 | 121.63 | 123.64 | 1,795,738 | +1.28(+1.04%) |
Jul 05, 2022 | 121.29 | 122.49 | 118.98 | 122.36 | 2,002,407 | -0.67(-0.54%) |