Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.32 | 134.56 | 132.35 | 132.55 | 6,276,799 | -0.46(-0.35%) |
Sep 29, 2022 | 133.72 | 133.74 | 131.35 | 133.01 | 5,671,270 | -0.87(-0.65%) |
Sep 28, 2022 | 132.84 | 135.06 | 131.67 | 133.88 | 5,641,358 | +2.81(+2.14%) |
Sep 27, 2022 | 130.72 | 132.37 | 130.14 | 131.08 | 4,291,394 | +0.36(+0.27%) |
Sep 26, 2022 | 129.97 | 131.52 | 129.44 | 130.72 | 5,240,810 | -0.01(-0.01%) |
Sep 23, 2022 | 132.10 | 132.15 | 128.85 | 130.73 | 6,165,806 | -2.69(-2.01%) |
Sep 22, 2022 | 134.34 | 134.79 | 132.48 | 133.42 | 4,622,348 | -1.70(-1.26%) |
Sep 21, 2022 | 138.60 | 139.17 | 135.02 | 135.12 | 4,598,291 | -2.84(-2.06%) |
Sep 20, 2022 | 139.05 | 139.39 | 137.62 | 137.95 | 4,256,563 | -1.06(-0.76%) |
Sep 19, 2022 | 137.32 | 139.13 | 137.14 | 139.01 | 3,754,544 | +0.75(+0.54%) |
Sep 16, 2022 | 136.55 | 138.89 | 135.84 | 138.26 | 9,724,502 | -1.06(-0.76%) |
Sep 15, 2022 | 140.19 | 141.32 | 139.12 | 139.32 | 4,427,113 | -0.90(-0.64%) |
Sep 14, 2022 | 137.70 | 140.45 | 137.41 | 140.22 | 5,797,389 | +4.14(+3.04%) |
Sep 13, 2022 | 140.77 | 141.71 | 135.82 | 136.08 | 6,282,418 | -7.32(-5.11%) |
Sep 12, 2022 | 144.89 | 145.21 | 141.68 | 143.40 | 4,568,009 | -0.54(-0.38%) |
Sep 09, 2022 | 145.37 | 145.54 | 140.71 | 143.94 | 5,736,712 | +0.33(+0.23%) |
Sep 08, 2022 | 144.05 | 145.75 | 142.66 | 143.61 | 4,375,948 | -0.13(-0.09%) |
Sep 07, 2022 | 141.08 | 144.19 | 140.91 | 143.74 | 4,152,038 | +3.55(+2.53%) |
Sep 06, 2022 | 140.57 | 141.61 | 139.24 | 140.20 | 3,945,119 | -0.07(-0.05%) |
Sep 02, 2022 | 142.64 | 144.01 | 139.53 | 140.27 | 4,552,311 | -1.92(-1.35%) |
Sep 01, 2022 | 141.76 | 143.05 | 140.59 | 142.18 | 4,547,842 | -0.04(-0.03%) |
Aug 31, 2022 | 144.18 | 145.43 | 142.02 | 142.22 | 6,292,007 | -1.54(-1.07%) |
Aug 30, 2022 | 142.84 | 144.00 | 141.58 | 143.76 | 3,398,868 | +0.62(+0.43%) |
Aug 29, 2022 | 141.25 | 144.80 | 140.78 | 143.14 | 3,120,566 | +1.85(+1.31%) |
Aug 26, 2022 | 145.31 | 146.25 | 141.07 | 141.29 | 4,400,994 | -4.00(-2.75%) |
Aug 25, 2022 | 143.56 | 145.55 | 142.05 | 145.29 | 2,789,394 | +1.72(+1.20%) |
Aug 24, 2022 | 141.78 | 144.74 | 141.13 | 143.57 | 4,758,572 | +1.45(+1.02%) |
Aug 23, 2022 | 142.83 | 143.46 | 142.00 | 142.12 | 1,903,333 | -0.71(-0.50%) |
Aug 22, 2022 | 143.44 | 144.14 | 142.60 | 142.83 | 3,558,552 | -1.77(-1.22%) |
Aug 19, 2022 | 144.09 | 145.19 | 143.64 | 144.60 | 2,695,783 | -0.48(-0.33%) |
Aug 18, 2022 | 143.25 | 145.62 | 142.84 | 145.09 | 3,215,834 | +1.29(+0.90%) |
Aug 17, 2022 | 143.69 | 145.14 | 143.50 | 143.79 | 2,539,860 | -1.07(-0.74%) |
Aug 16, 2022 | 143.76 | 145.16 | 143.06 | 144.86 | 2,967,995 | -0.06(-0.04%) |
Aug 15, 2022 | 144.23 | 145.12 | 143.78 | 144.92 | 2,605,598 | +0.23(+0.16%) |
Aug 12, 2022 | 142.91 | 144.91 | 142.65 | 144.69 | 3,431,876 | +2.82(+1.98%) |
Aug 11, 2022 | 144.01 | 144.13 | 141.74 | 141.88 | 2,585,315 | -1.22(-0.85%) |
Aug 10, 2022 | 145.15 | 145.90 | 142.63 | 143.09 | 4,119,618 | -0.73(-0.51%) |
Aug 09, 2022 | 143.69 | 144.06 | 141.86 | 143.82 | 3,512,129 | +0.99(+0.69%) |
Aug 08, 2022 | 143.40 | 144.54 | 142.21 | 142.83 | 3,391,789 | +0.02(+0.01%) |
Aug 05, 2022 | 140.50 | 143.05 | 139.68 | 142.81 | 3,543,121 | +0.76(+0.54%) |
Aug 04, 2022 | 142.38 | 143.22 | 141.61 | 142.05 | 2,690,949 | +0.09(+0.06%) |
Aug 03, 2022 | 140.84 | 142.45 | 140.66 | 141.97 | 2,828,838 | +1.33(+0.95%) |
Aug 02, 2022 | 142.05 | 142.43 | 140.29 | 140.63 | 3,790,643 | -1.42(-1.00%) |
Aug 01, 2022 | 141.27 | 142.36 | 140.45 | 142.05 | 4,129,179 | +0.72(+0.51%) |
Jul 29, 2022 | 139.12 | 141.74 | 137.96 | 141.33 | 5,627,134 | +1.34(+0.96%) |
Jul 28, 2022 | 139.75 | 140.74 | 137.73 | 139.99 | 5,790,245 | +0.78(+0.56%) |
Jul 27, 2022 | 136.40 | 140.65 | 135.89 | 139.21 | 9,768,484 | +6.92(+5.23%) |
Jul 26, 2022 | 132.08 | 133.06 | 130.16 | 132.29 | 5,590,821 | -0.64(-0.48%) |
Jul 25, 2022 | 130.63 | 133.85 | 130.63 | 132.94 | 4,135,954 | +2.06(+1.57%) |
Jul 22, 2022 | 130.09 | 133.39 | 129.61 | 130.88 | 5,384,525 | -0.70(-0.53%) |
Jul 21, 2022 | 132.84 | 134.60 | 128.93 | 131.58 | 6,546,881 | -4.21(-3.10%) |
Jul 20, 2022 | 136.39 | 136.83 | 134.08 | 135.79 | 5,295,755 | -0.07(-0.05%) |
Jul 19, 2022 | 134.47 | 136.28 | 133.92 | 135.86 | 4,259,233 | +3.01(+2.27%) |
Jul 18, 2022 | 136.36 | 137.12 | 132.47 | 132.85 | 4,391,092 | -2.87(-2.11%) |
Jul 15, 2022 | 134.55 | 135.77 | 133.60 | 135.71 | 4,101,034 | +1.69(+1.26%) |
Jul 14, 2022 | 132.19 | 135.46 | 131.26 | 134.02 | 5,144,138 | +0.73(+0.55%) |
Jul 13, 2022 | 131.28 | 134.68 | 130.87 | 133.29 | 3,159,973 | +0.47(+0.36%) |
Jul 12, 2022 | 133.08 | 134.49 | 132.43 | 132.82 | 2,962,854 | -0.29(-0.21%) |
Jul 11, 2022 | 134.07 | 134.68 | 132.78 | 133.10 | 2,963,391 | -0.98(-0.73%) |
Jul 08, 2022 | 134.62 | 134.62 | 133.03 | 134.08 | 3,371,505 | -0.60(-0.45%) |
Jul 07, 2022 | 135.26 | 136.08 | 134.42 | 134.68 | 3,709,828 | -0.66(-0.49%) |
Jul 06, 2022 | 136.67 | 137.12 | 134.32 | 135.35 | 3,413,548 | -0.55(-0.41%) |
Jul 05, 2022 | 135.01 | 136.22 | 132.36 | 135.90 | 3,195,349 | +0.74(+0.55%) |