Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 843,420 | +0.87(+0.66%) |
Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 588,184 | +3.48(+2.70%) |
Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 605,478 | +2.35(+1.86%) |
Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 539,044 | -0.69(-0.54%) |
Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 829,221 | -0.39(-0.31%) |
Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 704,238 | -2.91(-2.23%) |
Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 694,186 | -2.70(-2.03%) |
Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 1,153,877 | -4.56(-3.31%) |
Sep 20, 2022 | 146.07 | 146.33 | 137.69 | 137.84 | 1,212,908 | -10.23(-6.91%) |
Sep 19, 2022 | 146.69 | 148.41 | 145.66 | 148.07 | 695,451 | +0.58(+0.39%) |
Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 876,469 | -4.69(-3.08%) |
Sep 15, 2022 | 151.60 | 154.75 | 150.50 | 152.18 | 479,829 | +0.36(+0.24%) |
Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 547,290 | +0.38(+0.25%) |
Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 526,044 | -1.43(-0.94%) |
Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 611,812 | +0.21(+0.14%) |
Sep 09, 2022 | 152.11 | 154.28 | 151.99 | 152.66 | 374,602 | +1.11(+0.73%) |
Sep 08, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 491,180 | -0.45(-0.30%) |
Sep 07, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 670,403 | +1.10(+0.73%) |
Sep 06, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 471,666 | -3.98(-2.57%) |
Sep 02, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 288,127 | -2.27(-1.44%) |
Sep 01, 2022 | 154.15 | 157.26 | 151.89 | 157.15 | 404,295 | +1.93(+1.24%) |
Aug 31, 2022 | 152.92 | 155.76 | 152.58 | 155.22 | 679,667 | +3.07(+2.02%) |
Aug 30, 2022 | 152.96 | 154.17 | 151.31 | 152.15 | 418,849 | -0.53(-0.35%) |
Aug 29, 2022 | 154.62 | 154.62 | 152.07 | 152.68 | 388,790 | -3.19(-2.05%) |
Aug 26, 2022 | 160.31 | 162.55 | 155.79 | 155.87 | 269,927 | -4.64(-2.89%) |
Aug 25, 2022 | 162.02 | 162.02 | 159.00 | 160.51 | 412,867 | -0.67(-0.42%) |
Aug 24, 2022 | 156.81 | 163.31 | 156.54 | 161.18 | 600,042 | +4.37(+2.79%) |
Aug 23, 2022 | 157.37 | 158.62 | 155.77 | 156.81 | 301,934 | -0.59(-0.37%) |
Aug 22, 2022 | 156.17 | 157.91 | 154.92 | 157.40 | 347,068 | +0.75(+0.48%) |
Aug 19, 2022 | 156.26 | 156.90 | 154.70 | 156.65 | 417,981 | +0.10(+0.06%) |
Aug 18, 2022 | 158.00 | 158.35 | 155.23 | 156.55 | 513,628 | -1.05(-0.67%) |
Aug 17, 2022 | 157.89 | 159.31 | 157.51 | 157.60 | 594,491 | -1.12(-0.71%) |
Aug 16, 2022 | 160.74 | 161.66 | 158.50 | 158.72 | 430,917 | -1.54(-0.96%) |
Aug 15, 2022 | 156.86 | 160.52 | 155.70 | 160.26 | 487,843 | +3.18(+2.02%) |
Aug 12, 2022 | 154.03 | 157.03 | 154.03 | 157.08 | 368,856 | +2.83(+1.83%) |
Aug 11, 2022 | 157.15 | 158.17 | 153.83 | 154.25 | 441,588 | -3.18(-2.02%) |
Aug 10, 2022 | 157.75 | 158.60 | 154.97 | 157.43 | 522,216 | +0.88(+0.56%) |
Aug 09, 2022 | 154.65 | 156.91 | 153.84 | 156.55 | 557,053 | +2.44(+1.58%) |
Aug 08, 2022 | 152.32 | 155.51 | 152.32 | 154.11 | 815,628 | +0.39(+0.25%) |
Aug 05, 2022 | 151.73 | 157.92 | 150.84 | 153.72 | 763,054 | +2.55(+1.69%) |
Aug 04, 2022 | 154.60 | 159.51 | 150.13 | 151.17 | 876,968 | -0.49(-0.32%) |
Aug 03, 2022 | 152.82 | 153.18 | 150.30 | 151.66 | 691,451 | -1.09(-0.71%) |
Aug 02, 2022 | 152.00 | 152.90 | 149.30 | 152.75 | 495,162 | +1.71(+1.13%) |
Aug 01, 2022 | 154.94 | 155.85 | 150.30 | 151.04 | 724,856 | -5.02(-3.22%) |
Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 688,547 | -1.68(-1.07%) |
Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 314,242 | -1.94(-1.21%) |
Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 498,667 | +1.14(+0.72%) |
Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 337,892 | +0.88(+0.56%) |
Jul 25, 2022 | 158.52 | 159.29 | 156.84 | 157.66 | 434,241 | +0.13(+0.08%) |
Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 262,876 | -0.84(-0.53%) |
Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 369,477 | +2.22(+1.42%) |
Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 482,015 | -2.78(-1.75%) |
Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 391,400 | +3.22(+2.07%) |
Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 240,924 | -1.73(-1.10%) |
Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 300,350 | +2.23(+1.44%) |
Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 276,118 | +1.20(+0.78%) |
Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 301,773 | -0.49(-0.32%) |
Jul 12, 2022 | 155.00 | 157.10 | 153.99 | 154.50 | 340,803 | -1.13(-0.73%) |
Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 243,429 | -2.67(-1.69%) |
Jul 08, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 743,027 | +0.00(+0.00%) |
Jul 07, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 742,622 | -2.14(-1.33%) |
Jul 06, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 381,541 | +0.40(+0.25%) |
Jul 05, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 491,286 | +1.46(+0.92%) |