Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.78 | 132.90 | 125.21 | 125.32 | 16,448,494 | -7.95(-5.96%) |
Sep 29, 2022 | 135.26 | 135.63 | 132.44 | 133.27 | 5,900,027 | -1.75(-1.30%) |
Sep 28, 2022 | 134.67 | 135.69 | 133.18 | 135.02 | 5,597,402 | +2.69(+2.03%) |
Sep 27, 2022 | 133.15 | 135.90 | 131.93 | 132.33 | 5,996,241 | +0.48(+0.36%) |
Sep 26, 2022 | 132.67 | 133.34 | 130.83 | 131.86 | 6,101,722 | -1.73(-1.29%) |
Sep 23, 2022 | 132.66 | 133.92 | 131.62 | 133.58 | 6,159,558 | +0.05(+0.03%) |
Sep 22, 2022 | 130.92 | 134.89 | 130.73 | 133.54 | 6,597,820 | +2.52(+1.92%) |
Sep 21, 2022 | 132.73 | 134.12 | 131.00 | 131.02 | 5,436,077 | -1.36(-1.03%) |
Sep 20, 2022 | 132.43 | 133.05 | 131.07 | 132.38 | 4,854,493 | -0.83(-0.62%) |
Sep 19, 2022 | 134.13 | 134.33 | 132.06 | 133.21 | 5,400,183 | -1.31(-0.97%) |
Sep 16, 2022 | 133.90 | 135.26 | 132.00 | 134.52 | 14,872,650 | +1.45(+1.09%) |
Sep 15, 2022 | 130.72 | 134.37 | 130.16 | 133.07 | 6,871,867 | +2.76(+2.12%) |
Sep 14, 2022 | 129.95 | 131.14 | 129.11 | 130.31 | 5,010,629 | +0.95(+0.74%) |
Sep 13, 2022 | 131.24 | 132.53 | 128.38 | 129.35 | 6,635,222 | -3.46(-2.61%) |
Sep 12, 2022 | 131.67 | 133.41 | 131.03 | 132.82 | 5,288,700 | +0.77(+0.58%) |
Sep 09, 2022 | 131.10 | 132.75 | 130.82 | 132.05 | 4,741,692 | +0.84(+0.64%) |
Sep 08, 2022 | 130.39 | 131.26 | 129.47 | 131.21 | 4,271,288 | +1.69(+1.30%) |
Sep 07, 2022 | 128.44 | 129.83 | 126.38 | 129.52 | 4,434,458 | +1.04(+0.81%) |
Sep 06, 2022 | 128.21 | 130.12 | 127.22 | 128.48 | 5,151,747 | +1.22(+0.96%) |
Sep 02, 2022 | 129.48 | 130.17 | 126.81 | 127.25 | 3,867,437 | -2.03(-1.57%) |
Sep 01, 2022 | 125.72 | 129.41 | 125.22 | 129.28 | 4,841,502 | +3.73(+2.97%) |
Aug 31, 2022 | 126.70 | 127.03 | 125.28 | 125.55 | 6,199,513 | -1.02(-0.80%) |
Aug 30, 2022 | 126.19 | 127.44 | 125.95 | 126.57 | 4,644,774 | -0.15(-0.12%) |
Aug 29, 2022 | 127.18 | 127.66 | 125.83 | 126.72 | 4,107,592 | -0.60(-0.47%) |
Aug 26, 2022 | 129.69 | 130.59 | 127.22 | 127.32 | 4,111,100 | -2.78(-2.14%) |
Aug 25, 2022 | 129.58 | 130.32 | 128.55 | 130.10 | 3,534,228 | +1.33(+1.03%) |
Aug 24, 2022 | 129.84 | 130.22 | 128.58 | 128.78 | 5,373,054 | -1.04(-0.80%) |
Aug 23, 2022 | 130.40 | 131.52 | 129.28 | 129.81 | 4,034,663 | -1.23(-0.94%) |
Aug 22, 2022 | 132.57 | 133.21 | 130.69 | 131.04 | 4,308,898 | -1.41(-1.06%) |
Aug 19, 2022 | 132.39 | 133.86 | 132.09 | 132.45 | 4,852,307 | +0.52(+0.40%) |
Aug 18, 2022 | 132.12 | 132.20 | 130.56 | 131.93 | 3,775,260 | -0.14(-0.11%) |
Aug 17, 2022 | 132.05 | 133.31 | 131.24 | 132.07 | 3,860,925 | -1.04(-0.78%) |
Aug 16, 2022 | 132.70 | 134.44 | 132.67 | 133.11 | 4,125,375 | +0.24(+0.18%) |
Aug 15, 2022 | 133.63 | 133.79 | 131.12 | 132.87 | 4,833,127 | -0.29(-0.22%) |
Aug 12, 2022 | 132.49 | 133.61 | 130.98 | 133.16 | 5,578,165 | +0.49(+0.37%) |
Aug 11, 2022 | 130.94 | 133.41 | 130.41 | 132.67 | 6,396,282 | +1.06(+0.81%) |
Aug 10, 2022 | 131.58 | 131.72 | 129.79 | 131.60 | 4,363,077 | +0.64(+0.49%) |
Aug 09, 2022 | 131.36 | 132.82 | 130.61 | 130.96 | 4,090,688 | -0.08(-0.06%) |
Aug 08, 2022 | 128.90 | 131.47 | 128.65 | 131.04 | 5,198,462 | +2.15(+1.67%) |
Aug 05, 2022 | 129.84 | 130.64 | 128.81 | 128.90 | 5,752,156 | -0.82(-0.63%) |
Aug 04, 2022 | 132.68 | 133.14 | 129.50 | 129.72 | 7,572,592 | -2.13(-1.61%) |
Aug 03, 2022 | 132.33 | 133.55 | 131.33 | 131.85 | 5,861,898 | +0.76(+0.58%) |
Aug 02, 2022 | 131.83 | 133.38 | 130.82 | 131.09 | 5,565,914 | +0.16(+0.12%) |
Aug 01, 2022 | 132.14 | 133.38 | 129.93 | 130.93 | 9,128,398 | -3.07(-2.29%) |
Jul 29, 2022 | 135.81 | 136.61 | 129.84 | 134.00 | 19,373,050 | -5.83(-4.17%) |
Jul 28, 2022 | 141.41 | 142.31 | 136.91 | 139.83 | 7,037,356 | -1.31(-0.93%) |
Jul 27, 2022 | 139.60 | 141.47 | 139.06 | 141.14 | 4,445,023 | +0.26(+0.19%) |
Jul 26, 2022 | 141.14 | 143.39 | 140.77 | 140.88 | 5,248,389 | +0.61(+0.43%) |
Jul 25, 2022 | 138.70 | 140.94 | 138.67 | 140.27 | 4,655,403 | +1.63(+1.18%) |
Jul 22, 2022 | 138.64 | 139.40 | 137.81 | 138.64 | 3,897,945 | +0.67(+0.49%) |
Jul 21, 2022 | 137.49 | 138.05 | 136.35 | 137.96 | 4,355,256 | +0.06(+0.04%) |
Jul 20, 2022 | 139.63 | 140.49 | 137.58 | 137.91 | 5,692,716 | -1.91(-1.37%) |
Jul 19, 2022 | 140.06 | 140.28 | 138.94 | 139.82 | 6,047,710 | +0.16(+0.11%) |
Jul 18, 2022 | 143.61 | 144.24 | 139.03 | 139.66 | 7,323,596 | -3.78(-2.64%) |
Jul 15, 2022 | 141.78 | 143.67 | 141.40 | 143.44 | 5,218,667 | +2.97(+2.11%) |
Jul 14, 2022 | 139.03 | 141.01 | 138.66 | 140.47 | 8,114,418 | -0.28(-0.20%) |
Jul 13, 2022 | 140.62 | 142.31 | 139.97 | 140.76 | 5,643,444 | -0.29(-0.20%) |
Jul 12, 2022 | 141.54 | 142.99 | 140.67 | 141.04 | 5,749,618 | -0.71(-0.50%) |
Jul 11, 2022 | 140.88 | 142.93 | 140.88 | 141.75 | 4,855,205 | +0.35(+0.25%) |
Jul 08, 2022 | 140.62 | 143.62 | 140.42 | 141.40 | 4,410,226 | +0.79(+0.56%) |
Jul 07, 2022 | 138.95 | 141.15 | 138.78 | 140.62 | 7,043,802 | -0.49(-0.35%) |
Jul 06, 2022 | 143.03 | 143.38 | 140.32 | 141.11 | 5,526,917 | -1.29(-0.91%) |
Jul 05, 2022 | 140.52 | 142.51 | 138.45 | 142.40 | 5,923,566 | +0.12(+0.08%) |