Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 139.78 | 141.97 | 138.67 | 139.41 | 435,164 | -1.33(-0.95%) |
Sep 29, 2022 | 140.00 | 141.37 | 138.88 | 140.74 | 375,295 | -0.30(-0.21%) |
Sep 28, 2022 | 137.99 | 142.51 | 138.34 | 141.04 | 343,840 | +2.73(+1.98%) |
Sep 27, 2022 | 139.99 | 140.85 | 136.82 | 138.31 | 442,750 | -1.36(-0.97%) |
Sep 26, 2022 | 136.93 | 141.82 | 136.93 | 139.67 | 405,899 | +1.83(+1.33%) |
Sep 23, 2022 | 136.91 | 137.93 | 134.70 | 137.84 | 382,008 | +0.13(+0.09%) |
Sep 22, 2022 | 138.71 | 139.16 | 136.90 | 137.71 | 340,249 | -1.57(-1.13%) |
Sep 21, 2022 | 138.85 | 141.14 | 138.40 | 139.28 | 300,069 | +1.91(+1.39%) |
Sep 20, 2022 | 140.17 | 140.17 | 135.95 | 137.37 | 244,626 | -4.04(-2.85%) |
Sep 19, 2022 | 135.55 | 141.69 | 135.55 | 141.41 | 506,141 | +5.24(+3.85%) |
Sep 16, 2022 | 138.91 | 138.91 | 132.78 | 136.16 | 1,057,329 | -3.99(-2.85%) |
Sep 15, 2022 | 140.63 | 142.50 | 138.96 | 140.15 | 384,176 | -0.37(-0.26%) |
Sep 14, 2022 | 140.29 | 141.12 | 138.89 | 140.52 | 437,541 | +0.32(+0.23%) |
Sep 13, 2022 | 140.09 | 141.47 | 139.03 | 140.20 | 382,789 | -2.69(-1.88%) |
Sep 12, 2022 | 142.62 | 145.21 | 142.62 | 142.88 | 262,412 | +1.24(+0.87%) |
Sep 09, 2022 | 139.22 | 142.63 | 139.22 | 141.65 | 315,540 | +2.97(+2.14%) |
Sep 08, 2022 | 139.02 | 139.14 | 137.29 | 138.68 | 284,319 | -0.81(-0.58%) |
Sep 07, 2022 | 138.54 | 140.12 | 136.43 | 139.49 | 301,200 | +0.88(+0.63%) |
Sep 06, 2022 | 140.23 | 141.28 | 136.89 | 138.61 | 297,218 | -1.62(-1.16%) |
Sep 02, 2022 | 144.37 | 144.90 | 139.22 | 140.23 | 350,640 | -3.08(-2.15%) |
Sep 01, 2022 | 140.71 | 143.91 | 139.73 | 143.31 | 401,299 | +1.72(+1.21%) |
Aug 31, 2022 | 143.68 | 144.56 | 141.38 | 141.59 | 341,266 | -1.77(-1.23%) |
Aug 30, 2022 | 143.25 | 145.44 | 142.07 | 143.36 | 381,937 | +0.06(+0.04%) |
Aug 29, 2022 | 143.80 | 144.78 | 142.72 | 143.30 | 296,418 | -1.75(-1.21%) |
Aug 26, 2022 | 148.78 | 150.03 | 144.91 | 145.05 | 167,546 | -4.38(-2.93%) |
Aug 25, 2022 | 147.09 | 149.50 | 146.10 | 149.43 | 197,667 | +3.17(+2.17%) |
Aug 24, 2022 | 147.04 | 147.96 | 146.12 | 146.26 | 180,160 | -1.27(-0.86%) |
Aug 23, 2022 | 147.41 | 149.25 | 147.23 | 147.53 | 188,783 | +0.22(+0.15%) |
Aug 22, 2022 | 149.31 | 150.50 | 146.00 | 147.31 | 270,777 | -3.70(-2.45%) |
Aug 19, 2022 | 151.02 | 151.87 | 149.30 | 151.01 | 227,897 | -0.23(-0.15%) |
Aug 18, 2022 | 150.03 | 151.72 | 149.35 | 151.24 | 180,890 | +1.04(+0.69%) |
Aug 17, 2022 | 152.87 | 153.50 | 148.68 | 150.19 | 227,901 | -3.73(-2.42%) |
Aug 16, 2022 | 148.67 | 154.09 | 148.67 | 153.92 | 328,222 | +4.62(+3.09%) |
Aug 15, 2022 | 151.59 | 151.97 | 148.17 | 149.31 | 338,931 | -2.81(-1.85%) |
Aug 12, 2022 | 152.28 | 153.00 | 145.60 | 152.12 | 161,768 | +0.05(+0.03%) |
Aug 11, 2022 | 151.23 | 153.79 | 149.92 | 152.07 | 217,832 | +2.18(+1.46%) |
Aug 10, 2022 | 149.07 | 152.04 | 148.43 | 149.89 | 326,403 | +2.78(+1.89%) |
Aug 09, 2022 | 149.30 | 149.72 | 146.26 | 147.10 | 230,772 | -2.41(-1.61%) |
Aug 08, 2022 | 149.98 | 150.75 | 148.20 | 149.52 | 232,251 | +0.92(+0.62%) |
Aug 05, 2022 | 145.71 | 148.91 | 145.66 | 148.60 | 174,934 | +1.90(+1.30%) |
Aug 04, 2022 | 147.21 | 148.50 | 146.08 | 146.70 | 194,840 | -0.33(-0.22%) |
Aug 03, 2022 | 146.85 | 148.11 | 146.00 | 147.03 | 245,647 | +0.59(+0.40%) |
Aug 02, 2022 | 148.81 | 148.81 | 145.47 | 146.44 | 249,950 | -3.02(-2.02%) |
Aug 01, 2022 | 149.66 | 151.00 | 148.23 | 149.46 | 271,430 | -1.45(-0.96%) |
Jul 29, 2022 | 149.63 | 152.16 | 149.11 | 150.90 | 295,694 | +1.61(+1.08%) |
Jul 28, 2022 | 142.69 | 149.37 | 142.51 | 149.29 | 288,355 | +6.36(+4.45%) |
Jul 27, 2022 | 140.35 | 143.76 | 138.70 | 142.93 | 237,386 | +2.58(+1.84%) |
Jul 26, 2022 | 141.69 | 142.99 | 139.32 | 140.35 | 290,122 | -2.43(-1.70%) |
Jul 25, 2022 | 144.21 | 144.85 | 142.13 | 142.78 | 283,732 | -1.04(-0.72%) |
Jul 22, 2022 | 146.26 | 146.81 | 142.94 | 143.82 | 341,503 | -3.34(-2.27%) |
Jul 21, 2022 | 150.58 | 150.58 | 141.84 | 147.16 | 602,478 | -3.42(-2.27%) |
Jul 20, 2022 | 148.06 | 151.36 | 147.62 | 150.58 | 644,547 | +2.25(+1.51%) |
Jul 19, 2022 | 141.37 | 148.44 | 140.16 | 148.34 | 513,405 | +8.58(+6.14%) |
Jul 18, 2022 | 139.90 | 141.86 | 138.79 | 139.76 | 359,924 | +0.56(+0.40%) |
Jul 15, 2022 | 138.96 | 140.27 | 138.62 | 139.20 | 230,276 | +1.33(+0.96%) |
Jul 14, 2022 | 137.23 | 138.26 | 135.96 | 137.87 | 184,004 | -0.46(-0.33%) |
Jul 13, 2022 | 139.34 | 140.39 | 137.45 | 138.33 | 213,063 | -2.05(-1.46%) |
Jul 12, 2022 | 142.54 | 143.25 | 138.95 | 140.39 | 235,683 | -1.55(-1.09%) |
Jul 11, 2022 | 139.98 | 143.01 | 137.62 | 141.94 | 212,543 | +1.40(+0.99%) |
Jul 08, 2022 | 141.71 | 142.92 | 139.38 | 140.54 | 196,566 | -0.73(-0.52%) |
Jul 07, 2022 | 140.87 | 142.45 | 140.31 | 141.27 | 163,403 | +1.22(+0.87%) |
Jul 06, 2022 | 139.54 | 140.97 | 137.08 | 140.05 | 292,242 | +1.19(+0.85%) |
Jul 05, 2022 | 140.73 | 141.34 | 136.96 | 138.86 | 256,169 | -2.72(-1.92%) |