Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.07 | 137.11 | 134.61 | 135.73 | 9,952,864 | -1.04(-0.76%) |
Sep 29, 2022 | 136.52 | 137.37 | 134.41 | 136.77 | 8,676,213 | -0.95(-0.69%) |
Sep 28, 2022 | 134.23 | 138.35 | 133.58 | 137.72 | 8,763,859 | +4.50(+3.38%) |
Sep 27, 2022 | 134.43 | 135.82 | 132.70 | 133.22 | 10,715,185 | +0.06(+0.04%) |
Sep 26, 2022 | 135.63 | 137.03 | 133.10 | 133.17 | 9,995,837 | -3.60(-2.63%) |
Sep 23, 2022 | 141.47 | 141.88 | 135.72 | 136.77 | 14,734,130 | -9.56(-6.53%) |
Sep 22, 2022 | 148.89 | 149.53 | 146.19 | 146.33 | 7,389,438 | -0.11(-0.08%) |
Sep 21, 2022 | 149.56 | 150.00 | 146.38 | 146.44 | 7,278,595 | -1.20(-0.81%) |
Sep 20, 2022 | 147.41 | 148.18 | 145.81 | 147.64 | 9,478,463 | -0.59(-0.40%) |
Sep 19, 2022 | 144.48 | 148.28 | 144.35 | 148.23 | 7,210,052 | +0.43(+0.29%) |
Sep 16, 2022 | 151.65 | 152.23 | 147.01 | 147.80 | 46,300,840 | -3.94(-2.60%) |
Sep 15, 2022 | 151.80 | 152.76 | 150.76 | 151.74 | 10,228,292 | -2.50(-1.62%) |
Sep 14, 2022 | 152.04 | 154.53 | 151.48 | 154.25 | 11,936,503 | +3.65(+2.42%) |
Sep 13, 2022 | 152.49 | 153.67 | 149.97 | 150.60 | 10,911,139 | -2.92(-1.90%) |
Sep 12, 2022 | 153.81 | 155.44 | 152.34 | 153.52 | 9,439,754 | +2.39(+1.58%) |
Sep 09, 2022 | 149.65 | 151.77 | 148.82 | 151.13 | 8,745,760 | +3.80(+2.58%) |
Sep 08, 2022 | 146.99 | 147.74 | 144.90 | 147.33 | 9,772,625 | +0.79(+0.54%) |
Sep 07, 2022 | 145.54 | 147.21 | 144.18 | 146.54 | 9,993,771 | -1.90(-1.28%) |
Sep 06, 2022 | 151.05 | 151.15 | 147.10 | 148.44 | 9,049,661 | -0.69(-0.46%) |
Sep 02, 2022 | 149.49 | 150.33 | 148.06 | 149.12 | 7,977,835 | +2.18(+1.48%) |
Sep 01, 2022 | 147.83 | 148.21 | 144.76 | 146.94 | 8,724,167 | -2.38(-1.59%) |
Aug 31, 2022 | 148.90 | 152.49 | 147.52 | 149.32 | 14,376,762 | -2.42(-1.59%) |
Aug 30, 2022 | 153.35 | 153.57 | 149.99 | 151.74 | 9,328,625 | -3.79(-2.44%) |
Aug 29, 2022 | 154.83 | 157.61 | 154.59 | 155.53 | 8,957,270 | +1.15(+0.75%) |
Aug 26, 2022 | 155.10 | 156.95 | 153.48 | 154.38 | 8,220,244 | -1.14(-0.73%) |
Aug 25, 2022 | 154.86 | 155.78 | 153.62 | 155.52 | 8,519,618 | +1.35(+0.88%) |
Aug 24, 2022 | 152.72 | 154.32 | 151.79 | 154.17 | 10,020,668 | +1.13(+0.74%) |
Aug 23, 2022 | 150.31 | 153.37 | 149.94 | 153.04 | 10,959,616 | +4.81(+3.24%) |
Aug 22, 2022 | 148.03 | 149.02 | 145.88 | 148.23 | 9,681,425 | -0.75(-0.50%) |
Aug 19, 2022 | 149.70 | 150.91 | 148.91 | 148.97 | 7,234,048 | -1.26(-0.84%) |
Aug 18, 2022 | 148.46 | 150.84 | 148.41 | 150.23 | 6,855,698 | +2.59(+1.75%) |
Aug 17, 2022 | 146.64 | 149.18 | 145.59 | 147.64 | 7,196,094 | +1.21(+0.82%) |
Aug 16, 2022 | 147.37 | 147.85 | 145.88 | 146.43 | 7,708,650 | -0.38(-0.26%) |
Aug 15, 2022 | 145.28 | 147.73 | 143.65 | 146.81 | 9,584,976 | -2.85(-1.90%) |
Aug 12, 2022 | 148.16 | 149.71 | 147.12 | 149.66 | 7,738,314 | +0.22(+0.14%) |
Aug 11, 2022 | 148.03 | 150.88 | 147.57 | 149.44 | 8,424,257 | +3.56(+2.44%) |
Aug 10, 2022 | 146.05 | 146.49 | 143.18 | 145.88 | 6,562,566 | +0.38(+0.26%) |
Aug 09, 2022 | 145.99 | 147.74 | 144.74 | 145.50 | 6,238,509 | +1.87(+1.30%) |
Aug 08, 2022 | 143.79 | 145.09 | 143.38 | 143.62 | 6,376,718 | -0.22(-0.15%) |
Aug 05, 2022 | 140.10 | 145.12 | 139.51 | 143.84 | 7,658,863 | +2.34(+1.65%) |
Aug 04, 2022 | 145.41 | 145.53 | 141.11 | 141.50 | 11,363,639 | -3.95(-2.72%) |
Aug 03, 2022 | 149.15 | 149.76 | 144.51 | 145.45 | 9,345,145 | -3.54(-2.38%) |
Aug 02, 2022 | 150.63 | 151.17 | 148.20 | 148.99 | 6,330,596 | -1.28(-0.85%) |
Aug 01, 2022 | 150.90 | 151.54 | 149.00 | 150.27 | 8,561,175 | -3.06(-2.00%) |
Jul 29, 2022 | 146.56 | 154.16 | 145.96 | 153.33 | 18,362,532 | +12.54(+8.90%) |
Jul 28, 2022 | 141.08 | 141.81 | 138.59 | 140.80 | 7,015,392 | +1.06(+0.76%) |
Jul 27, 2022 | 138.88 | 140.62 | 137.31 | 139.74 | 6,652,351 | +1.82(+1.32%) |
Jul 26, 2022 | 139.97 | 141.07 | 137.18 | 137.92 | 6,526,523 | -1.09(-0.78%) |
Jul 25, 2022 | 136.41 | 139.13 | 134.98 | 139.01 | 6,632,345 | +4.02(+2.97%) |
Jul 22, 2022 | 136.28 | 136.97 | 134.27 | 134.99 | 6,290,731 | -1.13(-0.83%) |
Jul 21, 2022 | 133.99 | 136.19 | 132.47 | 136.13 | 7,181,318 | -1.05(-0.76%) |
Jul 20, 2022 | 135.28 | 137.87 | 134.18 | 137.18 | 8,391,501 | +1.79(+1.32%) |
Jul 19, 2022 | 130.78 | 135.76 | 130.53 | 135.39 | 9,772,787 | +4.71(+3.60%) |
Jul 18, 2022 | 131.59 | 133.07 | 130.21 | 130.68 | 8,484,370 | +1.81(+1.40%) |
Jul 15, 2022 | 130.10 | 130.10 | 127.73 | 128.87 | 7,532,376 | +1.60(+1.26%) |
Jul 14, 2022 | 125.74 | 127.48 | 124.09 | 127.27 | 10,839,919 | -1.92(-1.49%) |
Jul 13, 2022 | 128.83 | 131.75 | 128.39 | 129.19 | 10,053,551 | -0.87(-0.67%) |
Jul 12, 2022 | 129.67 | 130.72 | 128.51 | 130.06 | 9,241,705 | -2.42(-1.83%) |
Jul 11, 2022 | 132.86 | 133.74 | 131.00 | 132.48 | 7,538,104 | -1.18(-0.88%) |
Jul 08, 2022 | 135.64 | 136.17 | 132.09 | 133.66 | 8,454,795 | -0.70(-0.52%) |
Jul 07, 2022 | 134.91 | 136.03 | 133.95 | 134.37 | 13,608,366 | +2.57(+1.95%) |
Jul 06, 2022 | 132.62 | 134.12 | 128.07 | 131.80 | 13,288,574 | -1.76(-1.32%) |
Jul 05, 2022 | 134.49 | 135.32 | 130.52 | 133.56 | 12,301,881 | -3.60(-2.63%) |