Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 143.48 | 144.10 | 140.33 | 140.44 | 803,246 | -2.51(-1.76%) |
Sep 29, 2022 | 144.53 | 144.84 | 141.44 | 142.95 | 836,672 | -1.94(-1.34%) |
Sep 28, 2022 | 143.04 | 145.85 | 141.06 | 144.88 | 1,737,425 | -0.45(-0.31%) |
Sep 27, 2022 | 150.68 | 150.69 | 144.90 | 145.33 | 818,809 | -3.76(-2.52%) |
Sep 26, 2022 | 149.86 | 150.82 | 148.35 | 149.09 | 577,103 | -1.20(-0.80%) |
Sep 23, 2022 | 151.52 | 151.52 | 148.21 | 150.28 | 603,896 | -2.66(-1.74%) |
Sep 22, 2022 | 155.19 | 155.74 | 152.87 | 152.94 | 454,239 | -2.72(-1.74%) |
Sep 21, 2022 | 158.90 | 160.06 | 155.56 | 155.66 | 384,583 | -2.09(-1.33%) |
Sep 20, 2022 | 159.84 | 159.84 | 156.36 | 157.75 | 377,416 | -2.88(-1.79%) |
Sep 19, 2022 | 158.44 | 160.73 | 158.42 | 160.63 | 255,529 | +1.40(+0.88%) |
Sep 16, 2022 | 159.22 | 161.11 | 157.29 | 159.23 | 887,270 | +0.02(+0.01%) |
Sep 15, 2022 | 161.73 | 163.45 | 158.54 | 159.21 | 429,889 | -3.06(-1.89%) |
Sep 14, 2022 | 163.59 | 164.38 | 161.30 | 162.27 | 359,228 | -0.99(-0.61%) |
Sep 13, 2022 | 164.48 | 165.28 | 162.56 | 163.26 | 348,255 | -4.40(-2.62%) |
Sep 12, 2022 | 167.53 | 168.19 | 166.44 | 167.66 | 416,204 | +0.61(+0.37%) |
Sep 09, 2022 | 166.46 | 167.58 | 165.30 | 167.05 | 437,319 | +1.42(+0.86%) |
Sep 08, 2022 | 163.32 | 165.79 | 163.32 | 165.63 | 350,048 | +1.34(+0.81%) |
Sep 07, 2022 | 163.18 | 164.91 | 162.70 | 164.29 | 544,390 | +1.64(+1.01%) |
Sep 06, 2022 | 161.36 | 164.28 | 161.00 | 162.65 | 453,467 | +1.35(+0.83%) |
Sep 02, 2022 | 166.74 | 166.74 | 160.73 | 161.31 | 541,901 | -5.07(-3.05%) |
Sep 01, 2022 | 165.74 | 166.45 | 164.00 | 166.37 | 464,463 | +0.52(+0.32%) |
Aug 31, 2022 | 167.90 | 168.64 | 164.73 | 165.85 | 688,915 | -1.38(-0.82%) |
Aug 30, 2022 | 168.80 | 169.83 | 165.79 | 167.22 | 500,677 | -1.21(-0.72%) |
Aug 29, 2022 | 167.09 | 169.49 | 165.93 | 168.44 | 509,764 | -0.14(-0.09%) |
Aug 26, 2022 | 170.86 | 171.38 | 168.23 | 168.58 | 984,938 | -2.41(-1.41%) |
Aug 25, 2022 | 169.69 | 171.13 | 168.75 | 170.99 | 410,047 | +1.93(+1.14%) |
Aug 24, 2022 | 168.78 | 169.64 | 167.75 | 169.07 | 492,666 | +0.81(+0.48%) |
Aug 23, 2022 | 168.16 | 169.51 | 167.96 | 168.26 | 353,459 | -0.96(-0.57%) |
Aug 22, 2022 | 168.69 | 169.89 | 168.37 | 169.22 | 345,595 | -1.34(-0.78%) |
Aug 19, 2022 | 170.88 | 171.18 | 169.21 | 170.56 | 402,075 | -1.09(-0.63%) |
Aug 18, 2022 | 172.45 | 172.64 | 169.94 | 171.64 | 422,244 | -0.47(-0.27%) |
Aug 17, 2022 | 169.97 | 173.02 | 169.71 | 172.11 | 611,217 | +0.30(+0.17%) |
Aug 16, 2022 | 171.65 | 174.15 | 170.62 | 171.81 | 959,294 | -0.79(-0.46%) |
Aug 15, 2022 | 176.02 | 177.43 | 172.01 | 172.60 | 1,097,822 | -4.92(-2.77%) |
Aug 12, 2022 | 165.75 | 177.63 | 165.75 | 177.52 | 1,008,679 | +13.07(+7.95%) |
Aug 11, 2022 | 165.90 | 166.05 | 164.07 | 164.45 | 499,542 | -0.77(-0.46%) |
Aug 10, 2022 | 166.69 | 166.74 | 164.41 | 165.22 | 412,999 | +1.47(+0.90%) |
Aug 09, 2022 | 162.46 | 164.24 | 161.60 | 163.75 | 327,154 | +1.39(+0.85%) |
Aug 08, 2022 | 163.62 | 164.09 | 161.87 | 162.36 | 267,898 | -0.27(-0.17%) |
Aug 05, 2022 | 160.06 | 162.65 | 159.31 | 162.63 | 272,025 | +0.71(+0.44%) |
Aug 04, 2022 | 159.91 | 162.44 | 159.29 | 161.93 | 313,083 | +1.86(+1.16%) |
Aug 03, 2022 | 158.78 | 160.86 | 158.31 | 160.06 | 392,718 | +1.86(+1.18%) |
Aug 02, 2022 | 155.64 | 158.39 | 154.78 | 158.20 | 534,847 | +1.88(+1.20%) |
Aug 01, 2022 | 154.04 | 156.89 | 153.62 | 156.32 | 340,311 | +0.77(+0.49%) |
Jul 29, 2022 | 155.95 | 157.12 | 154.86 | 155.56 | 829,451 | -0.28(-0.18%) |
Jul 28, 2022 | 153.64 | 156.23 | 152.53 | 155.84 | 433,132 | +2.56(+1.67%) |
Jul 27, 2022 | 150.68 | 154.15 | 150.68 | 153.28 | 487,120 | +3.16(+2.10%) |
Jul 26, 2022 | 149.69 | 150.40 | 147.41 | 150.12 | 492,191 | -0.01(-0.01%) |
Jul 25, 2022 | 151.77 | 151.77 | 149.30 | 150.13 | 387,533 | -1.20(-0.79%) |
Jul 22, 2022 | 152.03 | 152.91 | 150.47 | 151.33 | 253,823 | +0.28(+0.19%) |
Jul 21, 2022 | 147.77 | 151.12 | 147.56 | 151.05 | 322,395 | +3.28(+2.22%) |
Jul 20, 2022 | 147.79 | 149.84 | 147.31 | 147.77 | 450,162 | +0.16(+0.11%) |
Jul 19, 2022 | 144.07 | 147.64 | 144.07 | 147.60 | 581,779 | +5.11(+3.58%) |
Jul 18, 2022 | 145.34 | 145.34 | 141.84 | 142.50 | 478,171 | -2.18(-1.51%) |
Jul 15, 2022 | 144.60 | 145.22 | 143.08 | 144.68 | 480,746 | +2.45(+1.72%) |
Jul 14, 2022 | 139.45 | 142.57 | 138.84 | 142.23 | 447,834 | +0.84(+0.60%) |
Jul 13, 2022 | 139.39 | 141.89 | 139.27 | 141.38 | 398,289 | -0.16(-0.12%) |
Jul 12, 2022 | 143.11 | 144.89 | 140.89 | 141.55 | 321,609 | -1.55(-1.08%) |
Jul 11, 2022 | 143.49 | 144.13 | 142.83 | 143.10 | 307,298 | -1.56(-1.08%) |
Jul 08, 2022 | 144.08 | 145.19 | 143.03 | 144.66 | 434,888 | -0.08(-0.05%) |
Jul 07, 2022 | 143.79 | 144.88 | 143.27 | 144.74 | 388,549 | +0.60(+0.42%) |
Jul 06, 2022 | 142.36 | 145.32 | 141.82 | 144.13 | 502,005 | +2.53(+1.79%) |
Jul 05, 2022 | 140.71 | 141.72 | 138.31 | 141.61 | 368,694 | -0.26(-0.18%) |