Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 137.80 | 141.82 | 136.19 | 138.04 | 2,132,917 | -0.37(-0.26%) |
Sep 29, 2022 | 139.85 | 140.18 | 136.89 | 138.40 | 1,899,448 | -3.26(-2.30%) |
Sep 28, 2022 | 136.97 | 142.39 | 136.43 | 141.66 | 2,115,964 | +5.06(+3.71%) |
Sep 27, 2022 | 137.31 | 138.99 | 134.84 | 136.60 | 2,285,496 | +2.42(+1.81%) |
Sep 26, 2022 | 135.71 | 138.10 | 133.98 | 134.18 | 1,976,506 | -1.24(-0.92%) |
Sep 23, 2022 | 136.08 | 136.24 | 133.86 | 135.42 | 2,451,443 | -2.59(-1.88%) |
Sep 22, 2022 | 144.82 | 145.24 | 137.56 | 138.01 | 3,596,451 | -7.94(-5.44%) |
Sep 21, 2022 | 153.96 | 154.15 | 145.92 | 145.95 | 3,331,170 | -8.71(-5.63%) |
Sep 20, 2022 | 154.37 | 156.03 | 152.52 | 154.65 | 2,134,953 | -0.34(-0.22%) |
Sep 19, 2022 | 150.65 | 155.84 | 150.36 | 155.00 | 2,002,684 | +2.40(+1.57%) |
Sep 16, 2022 | 157.91 | 157.91 | 150.98 | 152.59 | 3,421,451 | -7.48(-4.67%) |
Sep 15, 2022 | 160.99 | 164.05 | 159.30 | 160.07 | 1,890,883 | -0.03(-0.02%) |
Sep 14, 2022 | 155.63 | 160.24 | 154.29 | 160.10 | 1,817,259 | +4.59(+2.95%) |
Sep 13, 2022 | 156.60 | 159.32 | 154.68 | 155.51 | 2,295,450 | -5.81(-3.60%) |
Sep 12, 2022 | 161.49 | 162.52 | 160.36 | 161.32 | 1,626,395 | +1.40(+0.87%) |
Sep 09, 2022 | 157.98 | 160.33 | 157.79 | 159.92 | 1,413,818 | +2.92(+1.86%) |
Sep 08, 2022 | 154.03 | 157.06 | 153.19 | 157.01 | 1,716,544 | +1.77(+1.14%) |
Sep 07, 2022 | 150.41 | 155.57 | 150.01 | 155.23 | 2,275,018 | +5.15(+3.43%) |
Sep 06, 2022 | 152.88 | 153.90 | 148.24 | 150.08 | 1,706,488 | -1.83(-1.21%) |
Sep 02, 2022 | 152.67 | 155.32 | 151.13 | 151.91 | 1,883,299 | +0.24(+0.16%) |
Sep 01, 2022 | 150.14 | 151.86 | 147.65 | 151.68 | 2,332,008 | +0.25(+0.16%) |
Aug 31, 2022 | 151.94 | 153.57 | 151.04 | 151.43 | 2,275,990 | +0.39(+0.26%) |
Aug 30, 2022 | 154.37 | 154.93 | 150.70 | 151.04 | 2,017,836 | -2.34(-1.53%) |
Aug 29, 2022 | 152.65 | 154.44 | 152.14 | 153.38 | 1,579,245 | -0.95(-0.62%) |
Aug 26, 2022 | 160.62 | 161.40 | 153.91 | 154.34 | 1,774,582 | -5.89(-3.68%) |
Aug 25, 2022 | 158.85 | 160.79 | 158.24 | 160.23 | 1,293,627 | +2.70(+1.71%) |
Aug 24, 2022 | 155.43 | 158.12 | 155.43 | 157.53 | 2,017,181 | +1.27(+0.81%) |
Aug 23, 2022 | 155.98 | 158.15 | 155.97 | 156.26 | 1,447,606 | +0.71(+0.46%) |
Aug 22, 2022 | 155.88 | 157.32 | 155.11 | 155.55 | 1,439,515 | -3.41(-2.14%) |
Aug 19, 2022 | 160.98 | 161.78 | 158.47 | 158.96 | 1,423,280 | -3.62(-2.22%) |
Aug 18, 2022 | 161.21 | 163.01 | 160.58 | 162.57 | 1,109,878 | +1.46(+0.90%) |
Aug 17, 2022 | 161.53 | 162.25 | 159.45 | 161.12 | 1,474,247 | -2.33(-1.43%) |
Aug 16, 2022 | 160.06 | 163.76 | 159.75 | 163.45 | 1,901,647 | +3.01(+1.87%) |
Aug 15, 2022 | 159.40 | 161.64 | 158.99 | 160.44 | 1,327,380 | -0.88(-0.54%) |
Aug 12, 2022 | 159.28 | 161.60 | 158.19 | 161.32 | 1,681,227 | +2.89(+1.82%) |
Aug 11, 2022 | 160.79 | 161.58 | 158.00 | 158.43 | 1,346,965 | -0.11(-0.07%) |
Aug 10, 2022 | 159.10 | 160.07 | 157.60 | 158.53 | 1,505,784 | +2.41(+1.54%) |
Aug 09, 2022 | 155.42 | 156.89 | 154.04 | 156.12 | 1,525,123 | +0.51(+0.33%) |
Aug 08, 2022 | 154.93 | 158.47 | 154.75 | 155.61 | 1,471,573 | +1.24(+0.80%) |
Aug 05, 2022 | 155.08 | 156.52 | 153.31 | 154.37 | 2,182,746 | -1.95(-1.25%) |
Aug 04, 2022 | 156.75 | 157.10 | 154.54 | 156.32 | 1,360,249 | -0.34(-0.22%) |
Aug 03, 2022 | 156.63 | 158.37 | 155.95 | 156.66 | 2,289,657 | +1.08(+0.69%) |
Aug 02, 2022 | 159.48 | 159.49 | 152.97 | 155.58 | 3,254,163 | -1.31(-0.83%) |
Aug 01, 2022 | 155.35 | 157.33 | 153.76 | 156.89 | 2,085,007 | +0.74(+0.47%) |
Jul 29, 2022 | 154.88 | 157.15 | 154.00 | 156.15 | 1,970,069 | +0.72(+0.46%) |
Jul 28, 2022 | 155.47 | 156.93 | 152.26 | 155.44 | 1,737,766 | +0.48(+0.31%) |
Jul 27, 2022 | 152.48 | 156.57 | 152.24 | 154.95 | 2,706,228 | +6.45(+4.34%) |
Jul 26, 2022 | 149.54 | 150.24 | 148.03 | 148.50 | 2,066,837 | -1.92(-1.28%) |
Jul 25, 2022 | 150.25 | 150.82 | 147.68 | 150.42 | 1,569,766 | +2.04(+1.38%) |
Jul 22, 2022 | 149.95 | 152.14 | 147.77 | 148.38 | 2,298,300 | -0.09(-0.06%) |
Jul 21, 2022 | 148.47 | 149.34 | 145.28 | 148.47 | 1,807,313 | -1.57(-1.05%) |
Jul 20, 2022 | 148.24 | 150.94 | 147.48 | 150.04 | 1,965,141 | +1.65(+1.11%) |
Jul 19, 2022 | 143.64 | 148.72 | 143.49 | 148.39 | 2,574,294 | +6.22(+4.38%) |
Jul 18, 2022 | 142.75 | 146.52 | 141.28 | 142.16 | 2,063,163 | +1.22(+0.86%) |
Jul 15, 2022 | 140.22 | 142.01 | 139.27 | 140.94 | 2,107,689 | +2.53(+1.83%) |
Jul 14, 2022 | 135.64 | 138.89 | 135.63 | 138.42 | 2,439,050 | -0.02(-0.01%) |
Jul 13, 2022 | 133.97 | 139.72 | 133.42 | 138.44 | 2,376,997 | +1.57(+1.15%) |
Jul 12, 2022 | 134.63 | 138.88 | 134.63 | 136.86 | 1,720,512 | +1.42(+1.05%) |
Jul 11, 2022 | 134.80 | 136.19 | 132.88 | 135.45 | 2,198,604 | -0.04(-0.03%) |
Jul 08, 2022 | 136.35 | 136.50 | 133.28 | 135.49 | 1,659,324 | -0.87(-0.63%) |
Jul 07, 2022 | 135.16 | 137.46 | 134.67 | 136.35 | 2,051,586 | +2.98(+2.23%) |
Jul 06, 2022 | 136.62 | 137.37 | 131.30 | 133.37 | 1,912,508 | -2.99(-2.19%) |
Jul 05, 2022 | 133.64 | 136.42 | 131.74 | 136.36 | 2,407,495 | -0.48(-0.35%) |