Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 136.04 | 137.08 | 134.58 | 135.70 | 9,955,227 | -1.04(-0.76%) |
Sep 29, 2022 | 136.49 | 137.34 | 134.37 | 136.74 | 8,678,273 | -0.95(-0.69%) |
Sep 28, 2022 | 134.19 | 138.31 | 133.55 | 137.69 | 8,765,941 | +4.50(+3.38%) |
Sep 27, 2022 | 134.39 | 135.79 | 132.66 | 133.19 | 10,717,729 | +0.06(+0.04%) |
Sep 26, 2022 | 135.60 | 137.00 | 133.07 | 133.14 | 9,998,211 | -3.60(-2.63%) |
Sep 23, 2022 | 141.44 | 141.84 | 135.69 | 136.74 | 14,737,629 | -9.56(-6.53%) |
Sep 22, 2022 | 148.85 | 149.50 | 146.15 | 146.29 | 7,391,193 | -0.11(-0.08%) |
Sep 21, 2022 | 149.52 | 149.97 | 146.35 | 146.41 | 7,280,323 | -1.20(-0.81%) |
Sep 20, 2022 | 147.38 | 148.15 | 145.78 | 147.61 | 9,480,714 | -0.59(-0.39%) |
Sep 19, 2022 | 144.44 | 148.24 | 144.32 | 148.19 | 7,211,764 | +0.43(+0.29%) |
Sep 16, 2022 | 151.61 | 152.20 | 146.97 | 147.77 | 46,311,836 | -3.94(-2.60%) |
Sep 15, 2022 | 151.76 | 152.72 | 150.72 | 151.71 | 10,230,721 | -2.50(-1.62%) |
Sep 14, 2022 | 152.01 | 154.49 | 151.45 | 154.21 | 11,939,337 | +3.65(+2.42%) |
Sep 13, 2022 | 152.45 | 153.63 | 149.93 | 150.56 | 10,913,730 | -2.92(-1.90%) |
Sep 12, 2022 | 153.77 | 155.40 | 152.30 | 153.48 | 9,441,996 | +2.39(+1.58%) |
Sep 09, 2022 | 149.62 | 151.73 | 148.79 | 151.09 | 8,747,837 | +3.80(+2.58%) |
Sep 08, 2022 | 146.96 | 147.70 | 144.87 | 147.29 | 9,774,946 | +0.79(+0.54%) |
Sep 07, 2022 | 145.51 | 147.17 | 144.15 | 146.50 | 9,996,144 | -1.90(-1.28%) |
Sep 06, 2022 | 151.02 | 151.11 | 147.07 | 148.40 | 9,051,810 | -0.69(-0.46%) |
Sep 02, 2022 | 149.46 | 150.29 | 148.02 | 149.09 | 7,979,729 | +2.18(+1.49%) |
Sep 01, 2022 | 147.80 | 148.17 | 144.72 | 146.91 | 8,726,239 | -2.38(-1.59%) |
Aug 31, 2022 | 148.86 | 152.45 | 147.48 | 149.29 | 14,380,176 | -2.42(-1.59%) |
Aug 30, 2022 | 153.31 | 153.54 | 149.95 | 151.71 | 9,330,840 | -3.79(-2.44%) |
Aug 29, 2022 | 154.79 | 157.57 | 154.56 | 155.49 | 8,959,397 | +1.15(+0.75%) |
Aug 26, 2022 | 155.07 | 156.91 | 153.44 | 154.34 | 8,222,196 | -1.14(-0.74%) |
Aug 25, 2022 | 154.82 | 155.75 | 153.59 | 155.48 | 8,521,642 | +1.35(+0.88%) |
Aug 24, 2022 | 152.69 | 154.28 | 151.75 | 154.13 | 10,023,048 | +1.13(+0.74%) |
Aug 23, 2022 | 150.27 | 153.33 | 149.90 | 153.00 | 10,962,219 | +4.81(+3.24%) |
Aug 22, 2022 | 147.99 | 148.99 | 145.85 | 148.19 | 9,683,724 | -0.75(-0.50%) |
Aug 19, 2022 | 149.67 | 150.88 | 148.87 | 148.94 | 7,235,766 | -1.26(-0.84%) |
Aug 18, 2022 | 148.43 | 150.80 | 148.37 | 150.19 | 6,857,326 | +2.59(+1.75%) |
Aug 17, 2022 | 146.60 | 149.14 | 145.56 | 147.61 | 7,197,802 | +1.21(+0.83%) |
Aug 16, 2022 | 147.34 | 147.81 | 145.85 | 146.40 | 7,710,481 | -0.38(-0.26%) |
Aug 15, 2022 | 145.25 | 147.69 | 143.62 | 146.77 | 9,587,252 | -2.84(-1.90%) |
Aug 12, 2022 | 148.12 | 149.68 | 147.08 | 149.62 | 7,740,152 | +0.22(+0.14%) |
Aug 11, 2022 | 147.99 | 150.84 | 147.53 | 149.40 | 8,426,258 | +3.56(+2.44%) |
Aug 10, 2022 | 146.02 | 146.46 | 143.14 | 145.85 | 6,564,124 | +0.38(+0.26%) |
Aug 09, 2022 | 145.96 | 147.70 | 144.71 | 145.46 | 6,239,990 | +1.87(+1.30%) |
Aug 08, 2022 | 143.76 | 145.06 | 143.35 | 143.59 | 6,378,232 | -0.22(-0.15%) |
Aug 05, 2022 | 140.06 | 145.09 | 139.48 | 143.81 | 7,660,682 | +2.34(+1.65%) |
Aug 04, 2022 | 145.38 | 145.49 | 141.08 | 141.47 | 11,366,338 | -3.95(-2.72%) |
Aug 03, 2022 | 149.11 | 149.72 | 144.47 | 145.42 | 9,347,364 | -3.54(-2.38%) |
Aug 02, 2022 | 150.59 | 151.13 | 148.17 | 148.96 | 6,332,099 | -1.28(-0.85%) |
Aug 01, 2022 | 150.86 | 151.50 | 148.96 | 150.24 | 8,563,208 | -3.06(-2.00%) |
Jul 29, 2022 | 146.52 | 154.12 | 145.92 | 153.30 | 18,366,894 | +12.53(+8.90%) |
Jul 28, 2022 | 141.04 | 141.78 | 138.56 | 140.76 | 7,017,058 | +1.06(+0.76%) |
Jul 27, 2022 | 138.85 | 140.59 | 137.27 | 139.71 | 6,653,930 | +1.82(+1.32%) |
Jul 26, 2022 | 139.93 | 141.04 | 137.15 | 137.89 | 6,528,073 | -1.09(-0.78%) |
Jul 25, 2022 | 136.38 | 139.10 | 134.95 | 138.98 | 6,633,920 | +4.02(+2.97%) |
Jul 22, 2022 | 136.24 | 136.94 | 134.24 | 134.96 | 6,292,225 | -1.13(-0.83%) |
Jul 21, 2022 | 133.96 | 136.16 | 132.44 | 136.09 | 7,183,023 | -1.05(-0.76%) |
Jul 20, 2022 | 135.25 | 137.84 | 134.15 | 137.14 | 8,393,494 | +1.79(+1.32%) |
Jul 19, 2022 | 130.75 | 135.73 | 130.50 | 135.35 | 9,775,107 | +4.71(+3.60%) |
Jul 18, 2022 | 131.56 | 133.04 | 130.18 | 130.65 | 8,486,385 | +1.81(+1.40%) |
Jul 15, 2022 | 130.07 | 130.07 | 127.70 | 128.84 | 7,534,164 | +1.60(+1.26%) |
Jul 14, 2022 | 125.71 | 127.44 | 124.06 | 127.24 | 10,842,494 | -1.92(-1.49%) |
Jul 13, 2022 | 128.80 | 131.72 | 128.36 | 129.16 | 10,055,938 | -0.87(-0.67%) |
Jul 12, 2022 | 129.64 | 130.68 | 128.47 | 130.03 | 9,243,900 | -2.42(-1.83%) |
Jul 11, 2022 | 132.83 | 133.70 | 130.97 | 132.45 | 7,539,894 | -1.18(-0.88%) |
Jul 08, 2022 | 135.61 | 136.14 | 132.06 | 133.63 | 8,456,803 | -0.70(-0.52%) |
Jul 07, 2022 | 134.88 | 136.00 | 133.92 | 134.33 | 13,611,598 | +2.56(+1.95%) |
Jul 06, 2022 | 132.59 | 134.09 | 128.04 | 131.77 | 13,291,730 | -1.76(-1.32%) |
Jul 05, 2022 | 134.46 | 135.29 | 130.49 | 133.53 | 12,304,802 | -3.60(-2.63%) |