Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.99 | 121.67 | 119.19 | 119.23 | 21,937 | -2.27(-1.87%) |
Sep 29, 2022 | 122.93 | 122.93 | 120.46 | 121.49 | 49,352 | -3.70(-2.96%) |
Sep 28, 2022 | 122.19 | 125.23 | 122.19 | 125.19 | 4,915 | +3.36(+2.76%) |
Sep 27, 2022 | 123.99 | 124.14 | 121.00 | 121.84 | 20,420 | +0.05(+0.04%) |
Sep 26, 2022 | 122.28 | 123.68 | 121.79 | 121.79 | 14,383 | -0.56(-0.45%) |
Sep 23, 2022 | 123.48 | 123.60 | 121.06 | 122.34 | 9,588 | -3.51(-2.79%) |
Sep 22, 2022 | 127.64 | 127.80 | 125.22 | 125.85 | 21,266 | -2.09(-1.63%) |
Sep 21, 2022 | 130.60 | 130.60 | 127.60 | 127.94 | 8,283 | -2.56(-1.96%) |
Sep 20, 2022 | 131.53 | 132.19 | 130.08 | 130.50 | 4,534 | -2.25(-1.69%) |
Sep 19, 2022 | 130.16 | 132.74 | 130.16 | 132.74 | 4,017 | +1.43(+1.09%) |
Sep 16, 2022 | 130.69 | 131.32 | 130.36 | 131.32 | 55,236 | -0.85(-0.64%) |
Sep 15, 2022 | 132.50 | 134.62 | 131.73 | 132.17 | 20,930 | -0.97(-0.73%) |
Sep 14, 2022 | 132.18 | 133.88 | 132.18 | 133.13 | 8,179 | +1.03(+0.78%) |
Sep 13, 2022 | 134.77 | 134.77 | 131.84 | 132.10 | 11,011 | -6.40(-4.62%) |
Sep 12, 2022 | 137.21 | 138.76 | 137.21 | 138.49 | 7,234 | +1.99(+1.46%) |
Sep 09, 2022 | 134.97 | 136.57 | 134.97 | 136.50 | 10,945 | +2.90(+2.17%) |
Sep 08, 2022 | 131.63 | 133.60 | 131.63 | 133.60 | 8,241 | +0.56(+0.42%) |
Sep 07, 2022 | 129.59 | 133.04 | 129.59 | 133.04 | 2,196 | +3.02(+2.32%) |
Sep 06, 2022 | 130.69 | 130.69 | 129.49 | 130.03 | 12,008 | -0.65(-0.49%) |
Sep 02, 2022 | 133.11 | 133.12 | 130.00 | 130.67 | 3,848 | -1.21(-0.92%) |
Sep 01, 2022 | 130.69 | 132.02 | 129.66 | 131.88 | 5,251 | -0.15(-0.11%) |
Aug 31, 2022 | 133.91 | 134.29 | 132.03 | 132.03 | 12,470 | -0.97(-0.73%) |
Aug 30, 2022 | 135.43 | 135.43 | 132.63 | 133.00 | 3,443 | -1.60(-1.19%) |
Aug 29, 2022 | 135.09 | 135.23 | 134.13 | 134.61 | 11,376 | -0.52(-0.38%) |
Aug 26, 2022 | 136.38 | 136.38 | 134.85 | 135.12 | 2,095 | -4.44(-3.18%) |
Aug 25, 2022 | 138.43 | 139.57 | 138.43 | 139.57 | 3,233 | +1.87(+1.35%) |
Aug 24, 2022 | 136.52 | 138.00 | 136.52 | 137.70 | 5,551 | +0.91(+0.66%) |
Aug 23, 2022 | 136.54 | 137.27 | 136.54 | 136.79 | 2,851 | +0.46(+0.34%) |
Aug 22, 2022 | 138.13 | 138.13 | 136.25 | 136.34 | 4,501 | -3.64(-2.60%) |
Aug 19, 2022 | 141.47 | 141.47 | 139.64 | 139.98 | 12,174 | -2.50(-1.75%) |
Aug 18, 2022 | 142.29 | 142.49 | 142.29 | 142.48 | 1,085 | -0.30(-0.21%) |
Aug 17, 2022 | 143.18 | 143.87 | 142.50 | 142.78 | 2,925 | -1.37(-0.95%) |
Aug 16, 2022 | 143.06 | 145.06 | 143.06 | 144.15 | 5,142 | +0.59(+0.41%) |
Aug 15, 2022 | 142.66 | 143.85 | 142.43 | 143.56 | 56,375 | +0.57(+0.40%) |
Aug 12, 2022 | 141.11 | 143.19 | 140.76 | 143.00 | 9,086 | +2.51(+1.79%) |
Aug 11, 2022 | 141.78 | 142.33 | 140.46 | 140.49 | 7,563 | -0.24(-0.17%) |
Aug 10, 2022 | 140.79 | 140.80 | 140.47 | 140.73 | 6,737 | +3.81(+2.78%) |
Aug 09, 2022 | 138.34 | 138.34 | 136.54 | 136.92 | 26,392 | -2.18(-1.57%) |
Aug 08, 2022 | 139.77 | 140.56 | 138.93 | 139.10 | 2,499 | +0.58(+0.42%) |
Aug 05, 2022 | 139.21 | 139.46 | 138.28 | 138.52 | 20,470 | -2.24(-1.59%) |
Aug 04, 2022 | 141.10 | 141.24 | 140.02 | 140.76 | 127,954 | +0.42(+0.30%) |
Aug 03, 2022 | 138.88 | 140.60 | 138.36 | 140.34 | 9,918 | +2.55(+1.85%) |
Aug 02, 2022 | 137.39 | 138.92 | 137.39 | 137.79 | 12,350 | -1.27(-0.91%) |
Aug 01, 2022 | 138.32 | 139.84 | 138.32 | 139.06 | 8,177 | +0.96(+0.69%) |
Jul 29, 2022 | 136.09 | 138.12 | 136.09 | 138.10 | 7,323 | +2.41(+1.78%) |
Jul 28, 2022 | 133.01 | 135.87 | 133.01 | 135.69 | 110,855 | +1.81(+1.35%) |
Jul 27, 2022 | 131.98 | 133.88 | 131.81 | 133.88 | 1,957 | +3.97(+3.05%) |
Jul 26, 2022 | 131.49 | 131.49 | 129.69 | 129.91 | 111,453 | -3.18(-2.39%) |
Jul 25, 2022 | 134.06 | 134.06 | 132.89 | 133.09 | 17,792 | -0.36(-0.27%) |
Jul 22, 2022 | 135.09 | 135.09 | 133.21 | 133.45 | 16,231 | -0.94(-0.70%) |
Jul 21, 2022 | 132.57 | 134.39 | 132.20 | 134.39 | 15,808 | +2.51(+1.90%) |
Jul 20, 2022 | 131.32 | 132.16 | 131.20 | 131.88 | 66,588 | +0.58(+0.44%) |
Jul 19, 2022 | 129.56 | 131.31 | 129.51 | 131.31 | 8,011 | +3.92(+3.08%) |
Jul 18, 2022 | 128.39 | 129.64 | 127.09 | 127.38 | 15,459 | +0.91(+0.72%) |
Jul 15, 2022 | 125.45 | 126.91 | 125.45 | 126.47 | 5,710 | +1.54(+1.23%) |
Jul 14, 2022 | 124.19 | 124.93 | 123.40 | 124.93 | 4,128 | -0.87(-0.69%) |
Jul 13, 2022 | 125.91 | 126.16 | 125.43 | 125.80 | 5,659 | +0.75(+0.60%) |
Jul 12, 2022 | 125.36 | 126.22 | 124.75 | 125.05 | 6,164 | -0.33(-0.26%) |
Jul 11, 2022 | 127.69 | 127.69 | 125.30 | 125.38 | 35,259 | -3.74(-2.90%) |
Jul 08, 2022 | 128.35 | 129.68 | 128.06 | 129.12 | 9,971 | +0.06(+0.05%) |
Jul 07, 2022 | 128.65 | 129.06 | 128.65 | 129.06 | 795 | +3.20(+2.55%) |
Jul 06, 2022 | 126.19 | 126.38 | 124.76 | 125.86 | 2,389 | -0.44(-0.35%) |
Jul 05, 2022 | 123.08 | 126.47 | 122.21 | 126.30 | 13,707 | +0.74(+0.59%) |