Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 126.60 | 130.20 | 126.14 | 127.14 | 492,125 | +1.55(+1.24%) |
Sep 29, 2022 | 125.90 | 126.64 | 124.23 | 125.58 | 226,865 | -1.98(-1.55%) |
Sep 28, 2022 | 124.19 | 128.43 | 123.15 | 127.56 | 264,354 | +4.46(+3.62%) |
Sep 27, 2022 | 128.80 | 128.80 | 122.85 | 123.10 | 309,856 | -4.00(-3.14%) |
Sep 26, 2022 | 125.30 | 129.22 | 125.26 | 127.10 | 414,021 | +1.31(+1.05%) |
Sep 23, 2022 | 125.10 | 125.90 | 124.36 | 125.78 | 218,041 | -0.48(-0.38%) |
Sep 22, 2022 | 128.47 | 128.47 | 126.11 | 126.27 | 187,918 | -2.80(-2.17%) |
Sep 21, 2022 | 130.27 | 132.46 | 128.73 | 129.06 | 175,343 | +0.09(+0.07%) |
Sep 20, 2022 | 131.54 | 131.54 | 128.20 | 128.98 | 261,366 | -2.65(-2.01%) |
Sep 19, 2022 | 130.60 | 131.87 | 129.81 | 131.63 | 206,075 | +0.13(+0.10%) |
Sep 16, 2022 | 130.56 | 131.71 | 129.00 | 131.50 | 511,058 | -0.50(-0.38%) |
Sep 15, 2022 | 133.32 | 134.57 | 131.54 | 132.00 | 185,500 | -2.37(-1.77%) |
Sep 14, 2022 | 132.34 | 135.06 | 131.94 | 134.38 | 287,456 | +1.85(+1.40%) |
Sep 13, 2022 | 136.22 | 136.51 | 132.34 | 132.53 | 161,650 | -6.28(-4.52%) |
Sep 12, 2022 | 138.91 | 140.51 | 137.94 | 138.81 | 301,365 | +0.39(+0.28%) |
Sep 09, 2022 | 137.11 | 138.79 | 136.70 | 138.42 | 138,125 | +1.77(+1.30%) |
Sep 08, 2022 | 135.11 | 136.90 | 133.22 | 136.65 | 162,643 | +0.35(+0.25%) |
Sep 07, 2022 | 132.02 | 136.80 | 132.02 | 136.31 | 219,074 | +4.12(+3.12%) |
Sep 06, 2022 | 131.48 | 133.28 | 130.25 | 132.18 | 316,748 | +0.71(+0.54%) |
Sep 02, 2022 | 133.14 | 134.56 | 130.95 | 131.47 | 178,185 | -1.38(-1.04%) |
Sep 01, 2022 | 133.48 | 135.09 | 131.24 | 132.84 | 209,765 | -1.49(-1.11%) |
Aug 31, 2022 | 136.82 | 137.10 | 134.20 | 134.34 | 190,527 | -1.17(-0.86%) |
Aug 30, 2022 | 138.07 | 138.77 | 134.67 | 135.50 | 315,757 | -1.58(-1.15%) |
Aug 29, 2022 | 137.37 | 137.87 | 135.65 | 137.09 | 131,674 | -1.44(-1.04%) |
Aug 26, 2022 | 142.28 | 142.74 | 138.53 | 138.53 | 135,493 | -4.07(-2.86%) |
Aug 25, 2022 | 142.17 | 143.63 | 141.55 | 142.61 | 140,098 | +0.87(+0.61%) |
Aug 24, 2022 | 140.31 | 142.49 | 139.84 | 141.74 | 190,536 | +1.34(+0.95%) |
Aug 23, 2022 | 140.62 | 142.16 | 139.45 | 140.40 | 175,659 | -0.02(-0.01%) |
Aug 22, 2022 | 141.50 | 141.84 | 140.24 | 140.42 | 286,491 | -2.82(-1.97%) |
Aug 19, 2022 | 146.12 | 146.70 | 142.64 | 143.24 | 241,540 | -2.85(-1.95%) |
Aug 18, 2022 | 145.36 | 146.97 | 145.17 | 146.09 | 305,970 | +0.91(+0.63%) |
Aug 17, 2022 | 147.26 | 148.29 | 144.97 | 145.18 | 214,152 | -3.14(-2.11%) |
Aug 16, 2022 | 147.50 | 149.96 | 147.46 | 148.31 | 191,567 | -0.53(-0.36%) |
Aug 15, 2022 | 145.89 | 149.61 | 145.62 | 148.85 | 285,861 | +2.62(+1.79%) |
Aug 12, 2022 | 145.21 | 146.38 | 145.03 | 146.23 | 195,163 | +1.73(+1.20%) |
Aug 11, 2022 | 144.66 | 146.27 | 144.46 | 144.50 | 338,880 | -0.33(-0.23%) |
Aug 10, 2022 | 143.59 | 146.27 | 143.16 | 144.82 | 394,828 | +4.35(+3.10%) |
Aug 09, 2022 | 144.79 | 145.34 | 140.13 | 140.47 | 509,954 | -3.83(-2.65%) |
Aug 08, 2022 | 143.83 | 145.51 | 141.85 | 144.30 | 318,827 | +0.29(+0.20%) |
Aug 05, 2022 | 146.35 | 146.68 | 143.01 | 144.01 | 314,717 | -4.21(-2.84%) |
Aug 04, 2022 | 147.42 | 152.04 | 146.78 | 148.22 | 346,795 | -2.28(-1.52%) |
Aug 03, 2022 | 152.39 | 152.92 | 148.80 | 150.51 | 382,166 | -0.96(-0.63%) |
Aug 02, 2022 | 150.80 | 152.67 | 149.80 | 151.47 | 284,829 | +0.13(+0.09%) |
Aug 01, 2022 | 150.30 | 152.28 | 149.28 | 151.34 | 317,517 | -0.27(-0.18%) |
Jul 29, 2022 | 150.98 | 153.74 | 150.17 | 151.61 | 274,194 | +0.62(+0.41%) |
Jul 28, 2022 | 146.19 | 151.82 | 146.19 | 150.98 | 193,145 | +4.79(+3.27%) |
Jul 27, 2022 | 145.46 | 147.18 | 144.78 | 146.20 | 202,907 | +0.97(+0.67%) |
Jul 26, 2022 | 143.98 | 145.34 | 143.41 | 145.23 | 192,999 | +1.31(+0.91%) |
Jul 25, 2022 | 143.32 | 144.19 | 142.06 | 143.91 | 176,973 | +0.60(+0.42%) |
Jul 22, 2022 | 143.25 | 144.72 | 142.03 | 143.31 | 175,984 | -0.16(-0.11%) |
Jul 21, 2022 | 141.85 | 143.53 | 140.13 | 143.47 | 199,868 | +2.13(+1.50%) |
Jul 20, 2022 | 139.96 | 142.08 | 139.19 | 141.34 | 205,358 | +1.54(+1.10%) |
Jul 19, 2022 | 137.13 | 139.91 | 135.76 | 139.80 | 162,610 | +4.70(+3.48%) |
Jul 18, 2022 | 136.21 | 137.79 | 134.77 | 135.10 | 223,344 | -1.01(-0.74%) |
Jul 15, 2022 | 135.46 | 136.39 | 133.81 | 136.11 | 220,779 | +2.69(+2.02%) |
Jul 14, 2022 | 131.71 | 133.74 | 130.01 | 133.42 | 221,581 | +0.13(+0.10%) |
Jul 13, 2022 | 131.33 | 134.76 | 131.33 | 133.29 | 222,020 | -0.26(-0.19%) |
Jul 12, 2022 | 136.75 | 138.86 | 133.18 | 133.55 | 254,373 | -3.84(-2.79%) |
Jul 11, 2022 | 137.79 | 138.31 | 136.34 | 137.38 | 236,355 | -0.21(-0.15%) |
Jul 08, 2022 | 137.74 | 138.35 | 136.13 | 137.59 | 365,726 | -1.08(-0.78%) |
Jul 07, 2022 | 136.77 | 139.30 | 136.49 | 138.67 | 386,078 | +3.01(+2.22%) |
Jul 06, 2022 | 136.39 | 137.42 | 134.60 | 135.66 | 588,305 | -0.67(-0.49%) |
Jul 05, 2022 | 135.29 | 137.45 | 133.11 | 136.34 | 391,730 | -0.95(-0.69%) |