Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.04 | 134.24 | 131.42 | 131.68 | 4,830,632 | -1.40(-1.05%) |
Sep 29, 2022 | 134.34 | 134.40 | 132.07 | 133.08 | 4,927,726 | -2.33(-1.72%) |
Sep 28, 2022 | 133.24 | 136.10 | 132.69 | 135.42 | 6,149,473 | +3.03(+2.29%) |
Sep 27, 2022 | 134.15 | 134.82 | 131.55 | 132.38 | 5,254,296 | -0.55(-0.42%) |
Sep 26, 2022 | 134.19 | 135.23 | 132.37 | 132.94 | 3,349,741 | -2.04(-1.51%) |
Sep 23, 2022 | 136.11 | 136.19 | 133.31 | 134.98 | 3,241,512 | -2.65(-1.92%) |
Sep 22, 2022 | 139.00 | 139.12 | 137.56 | 137.62 | 2,218,704 | -1.26(-0.91%) |
Sep 21, 2022 | 141.96 | 142.85 | 138.87 | 138.88 | 2,356,702 | -2.35(-1.66%) |
Sep 20, 2022 | 142.11 | 142.32 | 140.29 | 141.23 | 1,768,599 | -2.07(-1.44%) |
Sep 19, 2022 | 141.07 | 143.32 | 141.07 | 143.30 | 2,463,663 | +0.91(+0.64%) |
Sep 16, 2022 | 142.57 | 142.72 | 141.37 | 142.38 | 1,791,945 | -1.37(-0.95%) |
Sep 15, 2022 | 144.29 | 145.46 | 143.37 | 143.75 | 4,296,592 | -0.97(-0.67%) |
Sep 14, 2022 | 144.85 | 145.27 | 143.56 | 144.72 | 1,800,961 | +0.23(+0.16%) |
Sep 13, 2022 | 147.23 | 147.57 | 144.03 | 144.49 | 1,972,732 | -5.52(-3.68%) |
Sep 12, 2022 | 149.52 | 150.60 | 149.33 | 150.01 | 1,827,885 | +1.32(+0.89%) |
Sep 09, 2022 | 147.58 | 149.02 | 147.43 | 148.69 | 1,537,568 | +2.05(+1.40%) |
Sep 08, 2022 | 144.51 | 146.72 | 144.05 | 146.65 | 1,730,410 | +1.38(+0.95%) |
Sep 07, 2022 | 142.55 | 145.53 | 142.38 | 145.27 | 1,989,300 | +2.46(+1.72%) |
Sep 06, 2022 | 143.92 | 144.06 | 142.15 | 142.81 | 2,440,578 | -0.59(-0.41%) |
Sep 02, 2022 | 146.06 | 146.56 | 142.80 | 143.39 | 2,219,940 | -1.20(-0.83%) |
Sep 01, 2022 | 143.43 | 144.70 | 142.45 | 144.60 | 3,176,705 | +0.36(+0.25%) |
Aug 31, 2022 | 145.59 | 146.12 | 144.17 | 144.24 | 1,575,013 | -0.97(-0.67%) |
Aug 30, 2022 | 147.16 | 147.16 | 144.64 | 145.21 | 1,839,539 | -1.73(-1.18%) |
Aug 29, 2022 | 146.56 | 147.98 | 146.26 | 146.94 | 3,961,572 | -0.57(-0.38%) |
Aug 26, 2022 | 151.95 | 152.06 | 147.46 | 147.51 | 1,607,063 | -4.34(-2.86%) |
Aug 25, 2022 | 150.24 | 151.88 | 149.95 | 151.85 | 1,140,606 | +2.04(+1.36%) |
Aug 24, 2022 | 149.19 | 150.20 | 148.85 | 149.81 | 1,735,367 | +0.66(+0.45%) |
Aug 23, 2022 | 149.60 | 150.34 | 149.00 | 149.15 | 903,452 | -0.28(-0.19%) |
Aug 22, 2022 | 150.47 | 150.63 | 149.14 | 149.42 | 3,056,157 | -2.87(-1.88%) |
Aug 19, 2022 | 153.28 | 153.35 | 151.94 | 152.29 | 1,438,915 | -1.76(-1.14%) |
Aug 18, 2022 | 153.86 | 154.23 | 153.30 | 154.05 | 1,054,860 | +0.39(+0.26%) |
Aug 17, 2022 | 153.66 | 154.53 | 152.98 | 153.66 | 1,333,405 | -1.35(-0.87%) |
Aug 16, 2022 | 154.07 | 155.60 | 154.07 | 155.00 | 1,836,543 | +0.64(+0.42%) |
Aug 15, 2022 | 153.12 | 154.55 | 152.85 | 154.36 | 2,579,285 | +0.22(+0.14%) |
Aug 12, 2022 | 152.50 | 154.19 | 152.19 | 154.14 | 1,812,951 | +2.27(+1.49%) |
Aug 11, 2022 | 152.26 | 153.37 | 151.69 | 151.87 | 1,444,426 | +0.67(+0.45%) |
Aug 10, 2022 | 150.49 | 151.32 | 150.26 | 151.19 | 1,834,955 | +2.72(+1.83%) |
Aug 09, 2022 | 148.72 | 148.96 | 147.96 | 148.47 | 2,596,194 | -0.14(-0.10%) |
Aug 08, 2022 | 148.95 | 149.95 | 148.42 | 148.62 | 2,224,319 | +0.31(+0.21%) |
Aug 05, 2022 | 146.88 | 148.43 | 146.80 | 148.31 | 1,652,743 | +0.30(+0.20%) |
Aug 04, 2022 | 148.73 | 148.80 | 147.92 | 148.01 | 1,085,001 | -0.70(-0.47%) |
Aug 03, 2022 | 147.94 | 149.13 | 147.59 | 148.71 | 1,450,998 | +1.53(+1.04%) |
Aug 02, 2022 | 147.93 | 148.86 | 147.10 | 147.18 | 1,772,785 | -1.08(-0.73%) |
Aug 01, 2022 | 147.67 | 148.75 | 147.24 | 148.26 | 4,206,642 | -0.38(-0.25%) |
Jul 29, 2022 | 147.13 | 148.97 | 147.08 | 148.64 | 1,851,052 | +1.32(+0.89%) |
Jul 28, 2022 | 146.18 | 147.43 | 144.70 | 147.32 | 3,741,602 | +1.42(+0.98%) |
Jul 27, 2022 | 144.17 | 146.42 | 143.73 | 145.89 | 1,597,390 | +2.42(+1.69%) |
Jul 26, 2022 | 143.98 | 144.30 | 143.18 | 143.47 | 1,987,171 | -1.00(-0.69%) |
Jul 25, 2022 | 144.12 | 144.76 | 143.52 | 144.47 | 2,087,346 | +0.63(+0.44%) |
Jul 22, 2022 | 144.75 | 145.28 | 142.94 | 143.84 | 1,626,742 | -0.88(-0.61%) |
Jul 21, 2022 | 143.34 | 144.74 | 142.58 | 144.72 | 2,371,332 | +0.80(+0.56%) |
Jul 20, 2022 | 143.33 | 144.32 | 142.75 | 143.92 | 1,977,890 | +0.49(+0.34%) |
Jul 19, 2022 | 141.12 | 143.66 | 141.12 | 143.43 | 1,762,554 | +3.65(+2.61%) |
Jul 18, 2022 | 141.59 | 142.01 | 139.36 | 139.79 | 3,012,817 | -0.68(-0.49%) |
Jul 15, 2022 | 139.31 | 140.52 | 138.39 | 140.47 | 2,512,807 | +2.91(+2.12%) |
Jul 14, 2022 | 136.68 | 137.74 | 135.83 | 137.56 | 2,684,798 | -1.41(-1.02%) |
Jul 13, 2022 | 138.34 | 139.92 | 137.62 | 138.97 | 2,733,700 | -0.86(-0.61%) |
Jul 12, 2022 | 140.02 | 141.36 | 139.27 | 139.82 | 2,296,946 | -0.73(-0.52%) |
Jul 11, 2022 | 140.75 | 141.30 | 140.30 | 140.56 | 2,037,427 | -1.15(-0.81%) |
Jul 08, 2022 | 141.89 | 142.59 | 141.02 | 141.71 | 2,118,932 | -0.36(-0.25%) |
Jul 07, 2022 | 141.23 | 142.38 | 141.17 | 142.07 | 2,253,648 | +1.84(+1.31%) |
Jul 06, 2022 | 140.23 | 141.12 | 139.06 | 140.23 | 2,542,590 | -0.12(-0.09%) |
Jul 05, 2022 | 139.22 | 140.35 | 137.38 | 140.35 | 3,417,079 | -0.83(-0.59%) |