Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 130.15 | 132.44 | 126.99 | 128.17 | 487,767 | -2.08(-1.60%) |
Sep 29, 2022 | 127.65 | 130.78 | 125.64 | 130.25 | 692,736 | +0.80(+0.62%) |
Sep 28, 2022 | 124.96 | 130.05 | 124.51 | 129.45 | 372,510 | +5.46(+4.40%) |
Sep 27, 2022 | 124.68 | 126.41 | 122.33 | 123.99 | 413,517 | +0.11(+0.09%) |
Sep 26, 2022 | 126.20 | 127.84 | 123.54 | 123.88 | 595,197 | -2.97(-2.34%) |
Sep 23, 2022 | 126.46 | 128.22 | 124.58 | 126.85 | 447,141 | -1.31(-1.02%) |
Sep 22, 2022 | 132.28 | 133.18 | 127.40 | 128.16 | 387,131 | -5.05(-3.79%) |
Sep 21, 2022 | 134.89 | 138.46 | 133.02 | 133.21 | 350,058 | -1.13(-0.84%) |
Sep 20, 2022 | 136.52 | 137.33 | 133.05 | 134.34 | 464,573 | -2.82(-2.06%) |
Sep 19, 2022 | 133.46 | 137.31 | 132.84 | 137.16 | 850,546 | +2.92(+2.18%) |
Sep 16, 2022 | 139.55 | 140.84 | 132.91 | 134.24 | 1,131,906 | -8.26(-5.80%) |
Sep 15, 2022 | 144.84 | 146.74 | 141.54 | 142.50 | 419,196 | -3.36(-2.30%) |
Sep 14, 2022 | 145.89 | 146.47 | 143.98 | 145.86 | 428,321 | -0.29(-0.20%) |
Sep 13, 2022 | 148.31 | 149.44 | 145.87 | 146.15 | 603,194 | -6.64(-4.35%) |
Sep 12, 2022 | 151.66 | 154.27 | 151.64 | 152.79 | 366,785 | +1.98(+1.31%) |
Sep 09, 2022 | 147.24 | 151.35 | 146.07 | 150.81 | 341,615 | +4.35(+2.97%) |
Sep 08, 2022 | 144.56 | 146.73 | 142.56 | 146.46 | 222,248 | +1.03(+0.71%) |
Sep 07, 2022 | 141.54 | 145.79 | 141.31 | 145.43 | 237,269 | +3.88(+2.74%) |
Sep 06, 2022 | 142.33 | 142.69 | 139.25 | 141.55 | 290,612 | -0.79(-0.56%) |
Sep 02, 2022 | 145.72 | 146.70 | 141.92 | 142.34 | 262,216 | -1.85(-1.28%) |
Sep 01, 2022 | 143.07 | 144.40 | 141.44 | 144.19 | 277,327 | +0.37(+0.26%) |
Aug 31, 2022 | 145.70 | 146.32 | 143.55 | 143.82 | 208,509 | -1.65(-1.13%) |
Aug 30, 2022 | 148.45 | 149.23 | 144.99 | 145.47 | 295,266 | -2.56(-1.73%) |
Aug 29, 2022 | 146.16 | 148.59 | 144.35 | 148.03 | 405,467 | +0.08(+0.05%) |
Aug 26, 2022 | 154.54 | 154.54 | 147.93 | 147.95 | 491,028 | -4.81(-3.15%) |
Aug 25, 2022 | 151.60 | 153.33 | 151.12 | 152.76 | 209,860 | +2.20(+1.46%) |
Aug 24, 2022 | 149.09 | 150.97 | 147.89 | 150.56 | 185,794 | +1.01(+0.68%) |
Aug 23, 2022 | 151.43 | 152.63 | 148.87 | 149.55 | 245,770 | -1.36(-0.90%) |
Aug 22, 2022 | 151.18 | 151.91 | 149.45 | 150.91 | 313,561 | -3.25(-2.11%) |
Aug 19, 2022 | 157.41 | 157.41 | 152.48 | 154.16 | 291,539 | -4.69(-2.95%) |
Aug 18, 2022 | 157.58 | 158.95 | 156.52 | 158.85 | 239,818 | +1.47(+0.93%) |
Aug 17, 2022 | 158.09 | 159.09 | 156.43 | 157.38 | 695,404 | -2.92(-1.82%) |
Aug 16, 2022 | 156.72 | 161.52 | 155.65 | 160.30 | 625,044 | +3.36(+2.14%) |
Aug 15, 2022 | 156.75 | 157.98 | 155.37 | 156.94 | 479,142 | -0.04(-0.03%) |
Aug 12, 2022 | 151.80 | 157.07 | 150.91 | 156.98 | 432,782 | +5.22(+3.44%) |
Aug 11, 2022 | 151.99 | 153.97 | 151.09 | 151.76 | 243,387 | +0.96(+0.64%) |
Aug 10, 2022 | 148.53 | 151.90 | 147.32 | 150.80 | 424,524 | +5.08(+3.49%) |
Aug 09, 2022 | 147.16 | 147.49 | 144.92 | 145.72 | 273,858 | -2.38(-1.61%) |
Aug 08, 2022 | 147.20 | 149.15 | 147.00 | 148.10 | 414,322 | +1.37(+0.93%) |
Aug 05, 2022 | 145.00 | 146.79 | 143.20 | 146.73 | 375,855 | +0.37(+0.25%) |
Aug 04, 2022 | 159.27 | 159.27 | 144.11 | 146.36 | 620,264 | -1.17(-0.79%) |
Aug 03, 2022 | 145.44 | 147.81 | 143.94 | 147.53 | 782,610 | +3.34(+2.32%) |
Aug 02, 2022 | 141.04 | 145.29 | 140.01 | 144.19 | 694,238 | +2.11(+1.49%) |
Aug 01, 2022 | 142.87 | 145.33 | 141.56 | 142.08 | 535,383 | -2.60(-1.80%) |
Jul 29, 2022 | 142.93 | 145.33 | 142.16 | 144.68 | 547,546 | +2.41(+1.69%) |
Jul 28, 2022 | 141.70 | 143.31 | 140.29 | 142.27 | 414,962 | +1.13(+0.80%) |
Jul 27, 2022 | 137.28 | 141.66 | 136.11 | 141.14 | 323,264 | +5.59(+4.12%) |
Jul 26, 2022 | 134.23 | 135.75 | 132.41 | 135.55 | 294,380 | -0.12(-0.09%) |
Jul 25, 2022 | 136.58 | 136.58 | 134.75 | 135.67 | 651,855 | -0.91(-0.67%) |
Jul 22, 2022 | 137.46 | 138.37 | 134.85 | 136.58 | 266,690 | -0.88(-0.64%) |
Jul 21, 2022 | 136.38 | 137.62 | 135.02 | 137.46 | 203,369 | +1.14(+0.84%) |
Jul 20, 2022 | 134.29 | 136.81 | 133.31 | 136.32 | 296,752 | +2.37(+1.77%) |
Jul 19, 2022 | 129.90 | 134.22 | 128.43 | 133.95 | 428,784 | +6.23(+4.88%) |
Jul 18, 2022 | 129.38 | 130.34 | 127.58 | 127.72 | 273,206 | +0.21(+0.16%) |
Jul 15, 2022 | 126.02 | 127.99 | 124.33 | 127.51 | 306,819 | +3.37(+2.71%) |
Jul 14, 2022 | 122.02 | 124.33 | 120.30 | 124.14 | 703,466 | +0.59(+0.48%) |
Jul 13, 2022 | 122.68 | 124.89 | 121.90 | 123.55 | 794,843 | -1.58(-1.26%) |
Jul 12, 2022 | 124.36 | 127.60 | 124.36 | 125.13 | 476,105 | -0.44(-0.35%) |
Jul 11, 2022 | 125.89 | 126.51 | 123.77 | 125.57 | 344,778 | -1.87(-1.47%) |
Jul 08, 2022 | 127.00 | 130.14 | 126.84 | 127.44 | 638,774 | -0.80(-0.62%) |
Jul 07, 2022 | 129.36 | 130.23 | 127.86 | 128.24 | 472,970 | +0.02(+0.02%) |
Jul 06, 2022 | 129.28 | 130.75 | 127.39 | 128.22 | 229,791 | -1.74(-1.34%) |
Jul 05, 2022 | 123.71 | 130.00 | 123.71 | 129.96 | 465,882 | +3.29(+2.60%) |