Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 152.59 | 153.92 | 151.37 | 151.70 | 10,856 | +0.56(+0.37%) |
Sep 29, 2022 | 152.01 | 152.01 | 150.38 | 151.14 | 10,484 | -2.55(-1.66%) |
Sep 28, 2022 | 149.56 | 156.71 | 150.33 | 153.69 | 12,291 | +3.46(+2.30%) |
Sep 27, 2022 | 154.23 | 154.46 | 149.92 | 150.23 | 24,690 | -3.69(-2.39%) |
Sep 26, 2022 | 153.54 | 156.03 | 153.54 | 153.91 | 12,321 | -0.05(-0.03%) |
Sep 23, 2022 | 153.27 | 155.06 | 152.98 | 153.96 | 11,503 | -0.85(-0.55%) |
Sep 22, 2022 | 152.34 | 156.07 | 151.19 | 154.81 | 10,322 | +0.99(+0.65%) |
Sep 21, 2022 | 157.64 | 157.64 | 153.69 | 153.81 | 8,950 | -1.67(-1.08%) |
Sep 20, 2022 | 156.99 | 159.14 | 155.49 | 155.49 | 14,515 | -4.43(-2.77%) |
Sep 19, 2022 | 162.02 | 162.93 | 158.94 | 159.92 | 7,788 | -3.02(-1.85%) |
Sep 16, 2022 | 156.71 | 162.93 | 154.68 | 162.93 | 35,429 | +5.73(+3.64%) |
Sep 15, 2022 | 158.02 | 158.02 | 155.76 | 157.21 | 10,387 | -1.53(-0.96%) |
Sep 14, 2022 | 158.12 | 159.59 | 157.22 | 158.73 | 12,933 | +1.39(+0.88%) |
Sep 13, 2022 | 161.66 | 161.66 | 155.54 | 157.34 | 11,639 | -6.37(-3.89%) |
Sep 12, 2022 | 162.46 | 163.72 | 162.46 | 163.72 | 6,517 | +0.40(+0.24%) |
Sep 09, 2022 | 164.09 | 165.49 | 162.38 | 163.32 | 11,369 | -1.97(-1.19%) |
Sep 08, 2022 | 164.11 | 165.59 | 164.11 | 165.29 | 7,094 | +0.72(+0.44%) |
Sep 07, 2022 | 161.31 | 165.10 | 160.57 | 164.57 | 7,953 | +4.46(+2.78%) |
Sep 06, 2022 | 158.87 | 161.29 | 158.87 | 160.11 | 12,459 | +1.35(+0.85%) |
Sep 02, 2022 | 159.05 | 164.06 | 158.76 | 158.76 | 16,744 | +0.39(+0.24%) |
Sep 01, 2022 | 155.49 | 159.46 | 155.49 | 158.37 | 12,793 | +1.11(+0.71%) |
Aug 31, 2022 | 157.42 | 158.22 | 157.26 | 157.26 | 7,568 | -0.03(-0.02%) |
Aug 30, 2022 | 158.90 | 158.90 | 157.17 | 157.29 | 10,560 | -0.23(-0.14%) |
Aug 29, 2022 | 155.39 | 157.62 | 154.94 | 157.52 | 9,558 | +1.45(+0.93%) |
Aug 26, 2022 | 155.76 | 156.90 | 155.39 | 156.07 | 15,957 | -3.96(-2.47%) |
Aug 25, 2022 | 154.94 | 160.02 | 154.94 | 160.02 | 27,558 | +5.09(+3.28%) |
Aug 24, 2022 | 155.84 | 156.12 | 152.06 | 154.94 | 23,549 | -0.68(-0.44%) |
Aug 23, 2022 | 155.51 | 156.75 | 154.09 | 155.62 | 12,533 | +0.50(+0.32%) |
Aug 22, 2022 | 157.40 | 157.40 | 155.06 | 155.12 | 23,506 | -2.83(-1.79%) |
Aug 19, 2022 | 162.62 | 162.62 | 157.67 | 157.94 | 17,948 | -6.47(-3.94%) |
Aug 18, 2022 | 162.99 | 164.52 | 162.99 | 164.42 | 14,607 | +0.82(+0.50%) |
Aug 17, 2022 | 162.05 | 164.51 | 162.05 | 163.59 | 9,966 | -1.38(-0.83%) |
Aug 16, 2022 | 165.70 | 166.78 | 164.42 | 164.97 | 5,071 | -2.13(-1.28%) |
Aug 15, 2022 | 167.43 | 167.85 | 163.99 | 167.10 | 13,113 | +0.21(+0.13%) |
Aug 12, 2022 | 163.21 | 167.68 | 163.21 | 166.90 | 14,494 | +1.93(+1.17%) |
Aug 11, 2022 | 167.43 | 167.43 | 163.88 | 164.96 | 9,780 | -0.77(-0.46%) |
Aug 10, 2022 | 163.19 | 165.87 | 163.19 | 165.73 | 9,704 | +2.50(+1.53%) |
Aug 09, 2022 | 159.49 | 163.23 | 159.27 | 163.23 | 8,217 | +1.91(+1.19%) |
Aug 08, 2022 | 161.34 | 162.68 | 159.49 | 161.32 | 13,304 | +0.24(+0.15%) |
Aug 05, 2022 | 159.57 | 161.77 | 159.57 | 161.08 | 10,501 | -4.40(-2.66%) |
Aug 04, 2022 | 170.28 | 170.28 | 163.98 | 165.48 | 8,018 | -6.18(-3.60%) |
Aug 03, 2022 | 169.35 | 175.03 | 169.35 | 171.66 | 13,203 | +0.07(+0.04%) |
Aug 02, 2022 | 172.25 | 173.83 | 171.59 | 171.59 | 8,777 | -2.17(-1.25%) |
Aug 01, 2022 | 175.22 | 175.75 | 173.71 | 173.76 | 16,489 | -0.47(-0.27%) |
Jul 29, 2022 | 175.96 | 175.96 | 174.23 | 174.23 | 6,709 | -4.30(-2.41%) |
Jul 28, 2022 | 178.36 | 179.54 | 175.90 | 178.53 | 12,961 | -0.10(-0.06%) |
Jul 27, 2022 | 175.85 | 178.90 | 173.97 | 178.63 | 11,622 | +2.10(+1.19%) |
Jul 26, 2022 | 171.17 | 177.45 | 171.17 | 176.54 | 6,721 | +6.26(+3.68%) |
Jul 25, 2022 | 174.86 | 177.10 | 170.28 | 170.28 | 7,932 | -0.34(-0.20%) |
Jul 22, 2022 | 173.47 | 173.57 | 170.28 | 170.61 | 6,417 | -1.96(-1.14%) |
Jul 21, 2022 | 170.38 | 172.97 | 169.06 | 172.57 | 4,872 | +1.85(+1.08%) |
Jul 20, 2022 | 166.40 | 171.55 | 166.40 | 170.72 | 10,954 | +0.96(+0.56%) |
Jul 19, 2022 | 161.38 | 170.81 | 161.38 | 169.77 | 10,467 | +7.30(+4.49%) |
Jul 18, 2022 | 163.31 | 163.31 | 162.16 | 162.47 | 5,413 | -1.28(-0.78%) |
Jul 15, 2022 | 161.24 | 165.16 | 160.38 | 163.74 | 7,395 | +4.90(+3.09%) |
Jul 14, 2022 | 158.48 | 158.99 | 155.83 | 158.84 | 9,064 | +1.17(+0.74%) |
Jul 13, 2022 | 156.76 | 157.67 | 156.76 | 157.67 | 2,427 | -1.53(-0.96%) |
Jul 12, 2022 | 155.10 | 161.60 | 155.10 | 159.20 | 13,497 | +4.10(+2.64%) |
Jul 11, 2022 | 160.99 | 160.99 | 154.43 | 155.10 | 5,516 | -5.50(-3.43%) |
Jul 08, 2022 | 160.28 | 161.57 | 157.39 | 160.61 | 6,172 | -0.53(-0.33%) |
Jul 07, 2022 | 161.73 | 161.73 | 161.13 | 161.13 | 5,711 | -0.46(-0.28%) |
Jul 06, 2022 | 159.56 | 162.37 | 159.56 | 161.59 | 4,992 | +0.60(+0.37%) |
Jul 05, 2022 | 159.44 | 161.12 | 156.71 | 160.99 | 10,237 | +0.70(+0.44%) |