Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 142.68 | 143.29 | 136.95 | 139.67 | 4,598,464 | -3.20(-2.24%) |
Sep 29, 2022 | 145.14 | 145.66 | 142.03 | 142.87 | 3,368,138 | -3.84(-2.62%) |
Sep 28, 2022 | 140.75 | 147.73 | 140.54 | 146.71 | 4,518,951 | +6.97(+4.98%) |
Sep 27, 2022 | 141.63 | 143.31 | 138.23 | 139.75 | 3,124,835 | -0.23(-0.16%) |
Sep 26, 2022 | 142.66 | 143.55 | 138.71 | 139.97 | 4,214,886 | -3.67(-2.56%) |
Sep 23, 2022 | 143.02 | 143.80 | 140.91 | 143.64 | 4,033,632 | -0.33(-0.23%) |
Sep 22, 2022 | 148.94 | 149.12 | 143.67 | 143.97 | 4,232,959 | -5.71(-3.82%) |
Sep 21, 2022 | 151.54 | 154.20 | 149.69 | 149.69 | 2,984,194 | -0.94(-0.62%) |
Sep 20, 2022 | 153.71 | 154.13 | 148.93 | 150.63 | 3,206,398 | -4.45(-2.87%) |
Sep 19, 2022 | 153.42 | 155.39 | 152.51 | 155.08 | 2,769,820 | +0.63(+0.41%) |
Sep 16, 2022 | 153.17 | 155.91 | 152.21 | 154.45 | 5,146,049 | -0.87(-0.56%) |
Sep 15, 2022 | 155.73 | 159.06 | 155.02 | 155.32 | 3,088,989 | +0.67(+0.43%) |
Sep 14, 2022 | 156.97 | 157.92 | 152.80 | 154.65 | 3,869,195 | -0.81(-0.52%) |
Sep 13, 2022 | 159.01 | 160.60 | 154.94 | 155.45 | 3,834,094 | -7.12(-4.38%) |
Sep 12, 2022 | 163.75 | 164.70 | 161.90 | 162.57 | 3,255,587 | +0.19(+0.12%) |
Sep 09, 2022 | 160.60 | 163.24 | 160.41 | 162.38 | 3,614,745 | +1.64(+1.02%) |
Sep 08, 2022 | 158.10 | 161.03 | 157.77 | 160.74 | 3,010,998 | +1.04(+0.65%) |
Sep 07, 2022 | 152.63 | 160.58 | 152.22 | 159.71 | 5,566,008 | +6.74(+4.41%) |
Sep 06, 2022 | 153.83 | 154.10 | 148.99 | 152.96 | 4,844,883 | -0.95(-0.62%) |
Sep 02, 2022 | 154.77 | 155.54 | 152.70 | 153.92 | 3,810,518 | -0.22(-0.15%) |
Sep 01, 2022 | 148.95 | 154.20 | 147.84 | 154.14 | 4,297,306 | +4.21(+2.81%) |
Aug 31, 2022 | 150.78 | 150.84 | 147.99 | 149.93 | 5,241,457 | -0.41(-0.27%) |
Aug 30, 2022 | 148.40 | 150.63 | 146.97 | 150.35 | 3,473,986 | +1.95(+1.32%) |
Aug 29, 2022 | 148.91 | 150.04 | 147.90 | 148.39 | 2,777,790 | -1.80(-1.20%) |
Aug 26, 2022 | 157.11 | 157.21 | 150.18 | 150.20 | 3,857,995 | -6.43(-4.11%) |
Aug 25, 2022 | 152.08 | 156.68 | 151.11 | 156.63 | 3,283,969 | +4.09(+2.68%) |
Aug 24, 2022 | 151.55 | 153.86 | 149.35 | 152.54 | 3,643,218 | +1.08(+0.72%) |
Aug 23, 2022 | 151.43 | 152.25 | 149.76 | 151.46 | 4,058,962 | +0.01(+0.01%) |
Aug 22, 2022 | 154.36 | 155.21 | 150.89 | 151.45 | 4,950,853 | -4.75(-3.04%) |
Aug 19, 2022 | 160.68 | 160.76 | 155.97 | 156.20 | 5,363,947 | -5.62(-3.47%) |
Aug 18, 2022 | 162.69 | 163.77 | 160.44 | 161.82 | 4,534,935 | -2.14(-1.31%) |
Aug 17, 2022 | 162.86 | 166.43 | 159.74 | 163.96 | 14,331,344 | -4.53(-2.69%) |
Aug 16, 2022 | 165.62 | 171.95 | 164.17 | 168.50 | 9,655,527 | +7.37(+4.57%) |
Aug 15, 2022 | 159.68 | 161.84 | 158.16 | 161.13 | 4,073,328 | +0.85(+0.53%) |
Aug 12, 2022 | 158.97 | 160.29 | 158.02 | 160.28 | 2,536,682 | +2.68(+1.70%) |
Aug 11, 2022 | 158.97 | 160.76 | 156.94 | 157.61 | 4,604,274 | -0.06(-0.04%) |
Aug 10, 2022 | 157.09 | 160.70 | 155.89 | 157.67 | 4,884,241 | +4.23(+2.76%) |
Aug 09, 2022 | 154.05 | 154.34 | 152.32 | 153.44 | 2,806,978 | -1.72(-1.11%) |
Aug 08, 2022 | 154.87 | 158.90 | 154.66 | 155.16 | 3,020,498 | +0.78(+0.51%) |
Aug 05, 2022 | 153.38 | 155.10 | 152.77 | 154.38 | 2,373,199 | -0.40(-0.26%) |
Aug 04, 2022 | 155.78 | 156.56 | 154.01 | 154.78 | 3,397,970 | -1.26(-0.81%) |
Aug 03, 2022 | 152.75 | 157.65 | 152.75 | 156.04 | 4,387,795 | +4.13(+2.72%) |
Aug 02, 2022 | 152.88 | 154.57 | 151.75 | 151.92 | 3,344,046 | -1.92(-1.25%) |
Aug 01, 2022 | 156.71 | 157.15 | 153.66 | 153.84 | 4,877,359 | +2.02(+1.33%) |
Jul 29, 2022 | 148.69 | 152.44 | 147.32 | 151.83 | 5,943,289 | +3.68(+2.48%) |
Jul 28, 2022 | 144.13 | 148.74 | 143.73 | 148.15 | 3,350,197 | +4.48(+3.12%) |
Jul 27, 2022 | 142.18 | 144.82 | 140.13 | 143.67 | 3,883,852 | +2.59(+1.84%) |
Jul 26, 2022 | 139.14 | 141.83 | 138.93 | 141.07 | 4,970,965 | -5.28(-3.61%) |
Jul 25, 2022 | 147.20 | 147.27 | 145.53 | 146.35 | 2,492,812 | -0.23(-0.16%) |
Jul 22, 2022 | 148.08 | 149.42 | 145.55 | 146.58 | 2,991,929 | -0.85(-0.58%) |
Jul 21, 2022 | 145.41 | 147.52 | 144.02 | 147.44 | 3,341,399 | +2.01(+1.38%) |
Jul 20, 2022 | 142.92 | 145.53 | 141.45 | 145.43 | 3,494,926 | +2.92(+2.05%) |
Jul 19, 2022 | 140.65 | 142.68 | 139.17 | 142.51 | 3,394,824 | +3.72(+2.68%) |
Jul 18, 2022 | 138.04 | 141.97 | 137.33 | 138.80 | 4,694,630 | +2.50(+1.83%) |
Jul 15, 2022 | 137.46 | 138.16 | 135.53 | 136.30 | 4,123,076 | +0.35(+0.26%) |
Jul 14, 2022 | 133.39 | 136.19 | 132.81 | 135.94 | 3,202,337 | +0.79(+0.58%) |
Jul 13, 2022 | 132.57 | 136.91 | 132.17 | 135.15 | 2,979,725 | +0.82(+0.61%) |
Jul 12, 2022 | 136.29 | 139.08 | 133.44 | 134.34 | 3,370,705 | -1.70(-1.25%) |
Jul 11, 2022 | 137.52 | 138.19 | 135.48 | 136.04 | 2,207,050 | -1.49(-1.08%) |
Jul 08, 2022 | 139.29 | 139.42 | 137.03 | 137.52 | 2,743,020 | -1.83(-1.31%) |
Jul 07, 2022 | 135.47 | 139.51 | 134.97 | 139.35 | 4,260,540 | +4.79(+3.56%) |
Jul 06, 2022 | 135.17 | 135.75 | 132.91 | 134.57 | 3,043,552 | -0.84(-0.62%) |
Jul 05, 2022 | 131.41 | 135.73 | 129.45 | 135.41 | 3,999,438 | +3.09(+2.34%) |