Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 124.49 | 125.42 | 122.94 | 122.94 | 34,462 | -1.32(-1.06%) |
Sep 29, 2022 | 125.14 | 125.14 | 123.51 | 124.26 | 10,686 | -2.69(-2.12%) |
Sep 28, 2022 | 124.40 | 126.95 | 124.40 | 126.95 | 9,801 | +2.43(+1.95%) |
Sep 27, 2022 | 125.83 | 126.00 | 123.71 | 124.52 | 9,894 | -0.32(-0.26%) |
Sep 26, 2022 | 125.44 | 126.53 | 124.58 | 124.84 | 24,120 | -1.36(-1.08%) |
Sep 23, 2022 | 127.20 | 127.20 | 125.19 | 126.20 | 63,153 | -2.79(-2.16%) |
Sep 22, 2022 | 129.86 | 129.86 | 128.73 | 128.99 | 220,867 | -1.23(-0.95%) |
Sep 21, 2022 | 132.34 | 132.54 | 130.22 | 130.22 | 3,472 | -1.89(-1.43%) |
Sep 20, 2022 | 132.48 | 132.67 | 131.47 | 132.12 | 8,997 | -1.55(-1.16%) |
Sep 19, 2022 | 131.76 | 133.80 | 131.62 | 133.67 | 7,930 | +0.65(+0.49%) |
Sep 16, 2022 | 132.52 | 133.25 | 132.15 | 133.02 | 7,699 | -0.94(-0.70%) |
Sep 15, 2022 | 134.70 | 135.82 | 133.83 | 133.96 | 24,064 | -1.50(-1.10%) |
Sep 14, 2022 | 135.17 | 135.78 | 135.12 | 135.45 | 36,199 | +0.56(+0.42%) |
Sep 13, 2022 | 137.67 | 137.67 | 134.89 | 134.89 | 17,015 | -5.62(-4.00%) |
Sep 12, 2022 | 139.98 | 140.88 | 139.98 | 140.51 | 13,497 | +1.70(+1.23%) |
Sep 09, 2022 | 137.70 | 139.08 | 137.70 | 138.81 | 7,121 | +2.47(+1.81%) |
Sep 08, 2022 | 134.72 | 136.35 | 134.72 | 136.35 | 7,404 | +0.65(+0.48%) |
Sep 07, 2022 | 133.50 | 135.90 | 133.41 | 135.70 | 11,204 | +1.84(+1.38%) |
Sep 06, 2022 | 134.74 | 134.87 | 133.34 | 133.85 | 13,723 | -0.45(-0.33%) |
Sep 02, 2022 | 136.84 | 137.40 | 134.08 | 134.30 | 14,336 | -1.28(-0.94%) |
Sep 01, 2022 | 134.86 | 135.58 | 133.85 | 135.58 | 21,921 | -0.35(-0.26%) |
Aug 31, 2022 | 137.53 | 137.53 | 135.93 | 135.93 | 42,564 | -1.05(-0.77%) |
Aug 30, 2022 | 138.95 | 138.95 | 136.57 | 136.98 | 11,734 | -1.38(-1.00%) |
Aug 29, 2022 | 138.37 | 139.11 | 138.25 | 138.36 | 7,979 | -0.80(-0.57%) |
Aug 26, 2022 | 143.27 | 143.48 | 139.15 | 139.15 | 6,875 | -4.24(-2.96%) |
Aug 25, 2022 | 142.41 | 143.40 | 142.38 | 143.40 | 15,218 | +2.08(+1.47%) |
Aug 24, 2022 | 140.53 | 141.86 | 140.53 | 141.32 | 22,244 | +0.28(+0.20%) |
Aug 23, 2022 | 141.23 | 142.09 | 140.97 | 141.04 | 6,065 | +0.04(+0.03%) |
Aug 22, 2022 | 142.03 | 142.03 | 140.75 | 141.00 | 19,975 | -2.81(-1.96%) |
Aug 19, 2022 | 144.13 | 144.17 | 143.61 | 143.81 | 8,446 | -1.91(-1.31%) |
Aug 18, 2022 | 145.77 | 145.98 | 145.16 | 145.72 | 27,809 | -0.16(-0.11%) |
Aug 17, 2022 | 145.74 | 146.44 | 145.22 | 145.88 | 6,425 | -1.05(-0.71%) |
Aug 16, 2022 | 146.50 | 147.32 | 146.29 | 146.93 | 8,678 | +0.16(+0.11%) |
Aug 15, 2022 | 145.74 | 146.83 | 145.74 | 146.77 | 7,368 | +0.13(+0.09%) |
Aug 12, 2022 | 145.35 | 146.64 | 145.04 | 146.64 | 8,206 | +1.87(+1.29%) |
Aug 11, 2022 | 146.23 | 146.41 | 144.53 | 144.76 | 8,739 | +0.18(+0.13%) |
Aug 10, 2022 | 144.22 | 144.58 | 143.91 | 144.58 | 8,987 | +3.01(+2.12%) |
Aug 09, 2022 | 142.24 | 142.24 | 141.42 | 141.57 | 13,482 | -0.95(-0.66%) |
Aug 08, 2022 | 143.16 | 143.89 | 142.28 | 142.52 | 11,239 | +0.17(+0.12%) |
Aug 05, 2022 | 141.41 | 142.72 | 141.41 | 142.35 | 9,709 | -0.45(-0.31%) |
Aug 04, 2022 | 142.69 | 142.95 | 142.47 | 142.79 | 4,040 | +0.41(+0.29%) |
Aug 03, 2022 | 141.75 | 142.85 | 141.32 | 142.39 | 13,843 | +1.55(+1.10%) |
Aug 02, 2022 | 141.13 | 142.20 | 140.75 | 140.83 | 7,961 | -0.88(-0.62%) |
Aug 01, 2022 | 141.48 | 142.57 | 141.48 | 141.72 | 7,681 | -0.43(-0.30%) |
Jul 29, 2022 | 140.88 | 142.14 | 140.76 | 142.14 | 14,603 | +1.48(+1.05%) |
Jul 28, 2022 | 139.34 | 140.88 | 138.45 | 140.67 | 22,946 | +1.23(+0.88%) |
Jul 27, 2022 | 137.52 | 139.75 | 137.48 | 139.44 | 14,712 | +3.33(+2.45%) |
Jul 26, 2022 | 136.66 | 136.81 | 135.84 | 136.10 | 10,833 | -1.38(-1.00%) |
Jul 25, 2022 | 137.66 | 137.74 | 137.00 | 137.48 | 11,765 | +0.21(+0.16%) |
Jul 22, 2022 | 138.60 | 138.69 | 136.64 | 137.27 | 27,143 | -1.01(-0.73%) |
Jul 21, 2022 | 136.92 | 138.28 | 136.92 | 138.28 | 26,424 | +1.37(+1.00%) |
Jul 20, 2022 | 136.53 | 137.35 | 136.26 | 136.91 | 12,420 | +0.36(+0.26%) |
Jul 19, 2022 | 134.59 | 136.55 | 134.59 | 136.55 | 35,363 | +3.27(+2.45%) |
Jul 18, 2022 | 134.82 | 135.16 | 133.19 | 133.28 | 10,778 | -0.33(-0.25%) |
Jul 15, 2022 | 132.43 | 133.61 | 132.06 | 133.61 | 66,164 | +2.39(+1.82%) |
Jul 14, 2022 | 130.19 | 131.43 | 129.29 | 131.22 | 9,931 | -1.13(-0.86%) |
Jul 13, 2022 | 130.75 | 132.98 | 130.75 | 132.36 | 26,759 | -0.24(-0.18%) |
Jul 12, 2022 | 133.19 | 133.76 | 132.20 | 132.60 | 5,619 | -0.96(-0.72%) |
Jul 11, 2022 | 134.09 | 134.09 | 133.19 | 133.56 | 8,459 | -1.81(-1.33%) |
Jul 08, 2022 | 134.53 | 135.96 | 134.27 | 135.37 | 15,756 | -0.24(-0.18%) |
Jul 07, 2022 | 134.19 | 135.63 | 134.19 | 135.61 | 49,141 | +2.40(+1.80%) |
Jul 06, 2022 | 133.00 | 133.87 | 132.26 | 133.21 | 8,778 | +0.10(+0.08%) |
Jul 05, 2022 | 131.17 | 133.21 | 130.59 | 133.10 | 13,211 | -0.50(-0.37%) |