Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.43 | 148.43 | 145.36 | 145.49 | 168,693 | -1.72(-1.17%) |
Sep 29, 2022 | 151.50 | 151.50 | 146.66 | 147.21 | 186,649 | -3.98(-2.63%) |
Sep 28, 2022 | 150.94 | 152.54 | 148.51 | 151.19 | 298,356 | +1.11(+0.74%) |
Sep 27, 2022 | 157.33 | 157.33 | 148.21 | 150.08 | 263,355 | -6.83(-4.36%) |
Sep 26, 2022 | 154.75 | 157.84 | 154.43 | 156.91 | 154,313 | +2.66(+1.73%) |
Sep 23, 2022 | 158.11 | 158.11 | 151.41 | 154.25 | 236,754 | -5.20(-3.26%) |
Sep 22, 2022 | 159.98 | 160.68 | 158.86 | 159.45 | 126,552 | -1.10(-0.69%) |
Sep 21, 2022 | 162.15 | 163.38 | 160.55 | 160.55 | 105,568 | -0.39(-0.24%) |
Sep 20, 2022 | 162.71 | 162.71 | 159.51 | 160.94 | 119,898 | -2.24(-1.37%) |
Sep 19, 2022 | 161.82 | 163.25 | 160.87 | 163.18 | 113,492 | +0.52(+0.32%) |
Sep 16, 2022 | 163.03 | 165.38 | 162.02 | 162.66 | 294,954 | -0.13(-0.08%) |
Sep 15, 2022 | 165.30 | 165.30 | 162.00 | 162.78 | 136,212 | -2.38(-1.44%) |
Sep 14, 2022 | 162.93 | 165.21 | 161.69 | 165.16 | 124,198 | +2.34(+1.44%) |
Sep 13, 2022 | 164.30 | 164.59 | 161.73 | 162.82 | 120,501 | -2.24(-1.36%) |
Sep 12, 2022 | 166.89 | 167.09 | 164.49 | 165.06 | 119,830 | -2.02(-1.21%) |
Sep 09, 2022 | 165.09 | 167.68 | 164.62 | 167.08 | 100,978 | +2.32(+1.41%) |
Sep 08, 2022 | 166.14 | 167.65 | 162.86 | 164.76 | 102,262 | -2.24(-1.34%) |
Sep 07, 2022 | 163.19 | 167.01 | 159.76 | 166.99 | 120,018 | +3.69(+2.26%) |
Sep 06, 2022 | 162.18 | 164.07 | 160.68 | 163.30 | 110,596 | +1.17(+0.72%) |
Sep 02, 2022 | 163.54 | 164.73 | 161.03 | 162.13 | 119,812 | -1.12(-0.68%) |
Sep 01, 2022 | 162.12 | 163.75 | 159.13 | 163.25 | 188,032 | +0.83(+0.51%) |
Aug 31, 2022 | 162.81 | 164.28 | 161.34 | 162.42 | 215,445 | -0.59(-0.36%) |
Aug 30, 2022 | 165.59 | 166.90 | 162.13 | 163.01 | 192,970 | -2.83(-1.71%) |
Aug 29, 2022 | 166.07 | 168.76 | 163.54 | 165.84 | 228,454 | -0.82(-0.49%) |
Aug 26, 2022 | 162.21 | 167.92 | 162.21 | 166.66 | 338,607 | +5.48(+3.40%) |
Aug 25, 2022 | 146.09 | 161.21 | 145.71 | 161.18 | 319,384 | +19.95(+14.12%) |
Aug 24, 2022 | 140.36 | 142.51 | 139.19 | 141.23 | 151,881 | +1.27(+0.91%) |
Aug 23, 2022 | 140.49 | 140.61 | 138.56 | 139.96 | 107,938 | -1.45(-1.02%) |
Aug 22, 2022 | 141.88 | 142.13 | 139.93 | 141.41 | 107,284 | -0.69(-0.49%) |
Aug 19, 2022 | 142.81 | 144.13 | 141.40 | 142.10 | 136,856 | -0.71(-0.50%) |
Aug 18, 2022 | 144.66 | 144.66 | 141.40 | 142.81 | 102,642 | -2.34(-1.61%) |
Aug 17, 2022 | 145.51 | 146.07 | 144.68 | 145.16 | 92,347 | -0.68(-0.47%) |
Aug 16, 2022 | 143.13 | 146.09 | 143.13 | 145.84 | 121,725 | +3.02(+2.11%) |
Aug 15, 2022 | 141.18 | 143.14 | 140.33 | 142.82 | 123,588 | +1.77(+1.26%) |
Aug 12, 2022 | 139.23 | 141.18 | 138.08 | 141.05 | 97,066 | +1.94(+1.39%) |
Aug 11, 2022 | 138.50 | 139.95 | 138.50 | 139.11 | 93,931 | +1.71(+1.24%) |
Aug 10, 2022 | 136.96 | 138.86 | 136.41 | 137.41 | 105,009 | +1.44(+1.06%) |
Aug 09, 2022 | 134.62 | 136.16 | 133.59 | 135.97 | 97,919 | +1.94(+1.45%) |
Aug 08, 2022 | 133.63 | 134.69 | 133.46 | 134.03 | 99,369 | +1.21(+0.91%) |
Aug 05, 2022 | 130.87 | 132.87 | 129.07 | 132.82 | 105,347 | +1.88(+1.43%) |
Aug 04, 2022 | 131.18 | 131.82 | 130.46 | 130.94 | 157,156 | -0.13(-0.10%) |
Aug 03, 2022 | 128.46 | 131.45 | 127.32 | 131.08 | 142,727 | +2.68(+2.09%) |
Aug 02, 2022 | 130.78 | 131.70 | 127.67 | 128.40 | 122,961 | -2.20(-1.68%) |
Aug 01, 2022 | 127.32 | 130.87 | 126.92 | 130.59 | 158,620 | +3.03(+2.37%) |
Jul 29, 2022 | 127.86 | 128.16 | 126.02 | 127.57 | 711,521 | -0.74(-0.58%) |
Jul 28, 2022 | 126.15 | 128.46 | 123.41 | 128.31 | 160,831 | +2.19(+1.73%) |
Jul 27, 2022 | 126.33 | 126.63 | 123.79 | 126.12 | 161,062 | -0.10(-0.08%) |
Jul 26, 2022 | 126.62 | 127.25 | 125.03 | 126.22 | 158,160 | -0.31(-0.24%) |
Jul 25, 2022 | 125.48 | 128.19 | 124.88 | 126.53 | 149,625 | +1.61(+1.29%) |
Jul 22, 2022 | 124.94 | 125.42 | 123.86 | 124.92 | 141,662 | +0.58(+0.46%) |
Jul 21, 2022 | 125.37 | 126.00 | 123.50 | 124.34 | 111,847 | -1.46(-1.16%) |
Jul 20, 2022 | 127.03 | 127.30 | 125.58 | 125.80 | 98,266 | -0.81(-0.64%) |
Jul 19, 2022 | 125.97 | 127.81 | 124.69 | 126.61 | 141,879 | +1.65(+1.32%) |
Jul 18, 2022 | 125.99 | 126.71 | 124.39 | 124.96 | 152,511 | -0.29(-0.23%) |
Jul 15, 2022 | 125.22 | 125.96 | 124.32 | 125.25 | 153,463 | +1.40(+1.13%) |
Jul 14, 2022 | 123.60 | 125.09 | 122.73 | 123.85 | 98,978 | -0.77(-0.62%) |
Jul 13, 2022 | 122.86 | 125.43 | 122.27 | 124.62 | 137,890 | +0.93(+0.75%) |
Jul 12, 2022 | 122.31 | 123.93 | 122.31 | 123.69 | 142,944 | +1.39(+1.13%) |
Jul 11, 2022 | 125.06 | 125.85 | 122.21 | 122.31 | 112,598 | -2.68(-2.14%) |
Jul 08, 2022 | 125.80 | 127.88 | 124.25 | 124.99 | 128,418 | -0.81(-0.64%) |
Jul 07, 2022 | 125.42 | 126.08 | 123.98 | 125.80 | 110,010 | +0.36(+0.28%) |
Jul 06, 2022 | 125.62 | 127.98 | 123.95 | 125.44 | 150,385 | +0.36(+0.28%) |
Jul 05, 2022 | 125.28 | 125.28 | 122.50 | 125.08 | 207,234 | -1.44(-1.13%) |