Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.06 | 147.32 | 147.01 | 147.31 | 5,681 | +0.25(+0.17%) |
Sep 29, 2022 | 147.06 | 147.07 | 147.05 | 147.06 | 124 | +0.20(+0.13%) |
Sep 28, 2022 | 146.86 | 146.87 | 146.86 | 146.86 | 117 | +0.30(+0.21%) |
Sep 27, 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 118 | +0.71(+0.49%) |
Sep 26, 2022 | 145.84 | 145.92 | 145.83 | 145.85 | 83 | -0.08(-0.06%) |
Sep 25, 2022 | 146.51 | 146.21 | 145.93 | 145.93 | 98 | +0.49(+0.34%) |
Sep 23, 2022 | 145.17 | 145.47 | 145.10 | 145.44 | 1,910 | +0.28(+0.19%) |
Sep 22, 2022 | 145.17 | 145.18 | 145.16 | 145.16 | 118 | +0.28(+0.19%) |
Sep 21, 2022 | 144.89 | 144.90 | 144.89 | 144.89 | 128 | +0.26(+0.18%) |
Sep 20, 2022 | 144.64 | 144.63 | 144.63 | 144.63 | 113 | +0.28(+0.19%) |
Sep 19, 2022 | 144.35 | 144.36 | 144.35 | 144.36 | 112 | +3.74(+2.66%) |
Sep 18, 2022 | 140.65 | 140.70 | 140.61 | 140.61 | 81 | -2.90(-2.02%) |
Sep 16, 2022 | 143.18 | 143.52 | 143.12 | 143.51 | 1,744 | +0.33(+0.23%) |
Sep 15, 2022 | 143.18 | 143.19 | 143.18 | 143.18 | 108 | +0.31(+0.22%) |
Sep 14, 2022 | 142.87 | 142.87 | 142.87 | 142.87 | 109 | +0.29(+0.20%) |
Sep 13, 2022 | 142.58 | 142.58 | 142.58 | 142.58 | 124 | +0.31(+0.22%) |
Sep 12, 2022 | 142.27 | 142.27 | 142.26 | 142.26 | 125 | +1.15(+0.81%) |
Sep 11, 2022 | 140.41 | 141.12 | 140.81 | 141.12 | 96 | -0.26(-0.19%) |
Sep 09, 2022 | 141.13 | 141.43 | 141.06 | 141.38 | 1,757 | +0.26(+0.18%) |
Sep 08, 2022 | 141.13 | 141.13 | 141.12 | 141.12 | 99 | +0.38(+0.27%) |
Sep 07, 2022 | 140.75 | 140.74 | 140.74 | 140.74 | 110 | +0.17(+0.12%) |
Sep 06, 2022 | 140.57 | 140.58 | 140.57 | 140.58 | 104 | +0.42(+0.30%) |
Sep 05, 2022 | 140.15 | 140.16 | 140.15 | 140.16 | 387 | +0.57(+0.41%) |
Sep 04, 2022 | 139.41 | 139.59 | 139.51 | 139.59 | 89 | +0.43(+0.31%) |
Sep 02, 2022 | 139.16 | 139.17 | 139.09 | 139.15 | 5,424 | -0.00(-0.00%) |
Sep 01, 2022 | 139.16 | 139.16 | 139.15 | 139.16 | 374 | +0.44(+0.31%) |
Aug 31, 2022 | 138.72 | 138.72 | 138.72 | 138.72 | 357 | +0.12(+0.09%) |
Aug 30, 2022 | 138.60 | 138.60 | 138.60 | 138.60 | 401 | +0.30(+0.22%) |
Aug 29, 2022 | 138.30 | 138.30 | 138.30 | 138.30 | 370 | +0.07(+0.05%) |
Aug 28, 2022 | 137.89 | 138.23 | 138.06 | 138.23 | 107 | +0.52(+0.38%) |
Aug 26, 2022 | 137.38 | 137.71 | 137.32 | 137.71 | 5,356 | +0.32(+0.23%) |
Aug 25, 2022 | 137.38 | 137.39 | 137.38 | 137.38 | 351 | +0.25(+0.18%) |
Aug 24, 2022 | 137.14 | 137.14 | 137.13 | 137.13 | 369 | +0.19(+0.14%) |
Aug 23, 2022 | 136.94 | 136.94 | 136.94 | 136.94 | 360 | +0.30(+0.22%) |
Aug 22, 2022 | 136.64 | 136.64 | 136.63 | 136.64 | 336 | +0.63(+0.46%) |
Aug 21, 2022 | 136.04 | 136.01 | 135.97 | 136.01 | 85 | -0.14(-0.10%) |
Aug 19, 2022 | 135.80 | 136.17 | 135.74 | 136.15 | 4,874 | +0.36(+0.26%) |
Aug 18, 2022 | 135.80 | 135.80 | 135.78 | 135.79 | 291 | +0.27(+0.20%) |
Aug 17, 2022 | 135.53 | 135.53 | 135.53 | 135.53 | 350 | +0.25(+0.19%) |
Aug 16, 2022 | 135.33 | 135.29 | 135.27 | 135.28 | 345 | +0.75(+0.55%) |
Aug 15, 2022 | 134.53 | 134.53 | 134.52 | 134.53 | 366 | -0.05(-0.04%) |
Aug 14, 2022 | 134.66 | 134.60 | 134.58 | 134.58 | 116 | +0.00(+0.00%) |
Aug 12, 2022 | 134.26 | 134.59 | 134.25 | 134.58 | 4,913 | +0.33(+0.24%) |
Aug 11, 2022 | 134.26 | 134.26 | 134.25 | 134.26 | 354 | +0.26(+0.19%) |
Aug 10, 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 386 | +0.16(+0.12%) |
Aug 09, 2022 | 133.84 | 133.84 | 133.83 | 133.84 | 367 | +0.28(+0.21%) |
Aug 08, 2022 | 133.56 | 133.56 | 133.56 | 133.56 | 331 | +0.18(+0.14%) |
Aug 07, 2022 | 133.25 | 133.38 | 133.33 | 133.38 | 88 | +0.52(+0.39%) |
Aug 05, 2022 | 132.64 | 132.92 | 132.43 | 132.86 | 1,474 | +0.21(+0.16%) |
Aug 04, 2022 | 132.64 | 132.65 | 132.64 | 132.65 | 109 | +0.24(+0.18%) |
Aug 03, 2022 | 132.42 | 132.42 | 132.40 | 132.41 | 107 | +0.28(+0.21%) |
Aug 02, 2022 | 132.20 | 132.13 | 132.13 | 132.13 | 113 | +0.24(+0.18%) |
Aug 01, 2022 | 131.89 | 131.90 | 131.88 | 131.90 | 111 | +0.58(+0.44%) |
Jul 31, 2022 | 131.46 | 131.32 | 131.26 | 131.32 | 74 | +0.05(+0.04%) |
Jul 29, 2022 | 131.12 | 131.28 | 130.97 | 131.28 | 1,671 | +0.16(+0.12%) |
Jul 28, 2022 | 131.12 | 131.12 | 131.12 | 131.12 | 111 | +0.22(+0.17%) |
Jul 27, 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 121 | +0.29(+0.22%) |
Jul 26, 2022 | 130.66 | 130.62 | 130.61 | 130.61 | 121 | +0.22(+0.17%) |
Jul 25, 2022 | 130.39 | 130.39 | 130.38 | 130.39 | 125 | +1.35(+1.05%) |
Jul 24, 2022 | 129.05 | 129.04 | 128.96 | 129.04 | 94 | -0.70(-0.54%) |
Jul 22, 2022 | 129.59 | 129.77 | 129.53 | 129.74 | 1,695 | +0.14(+0.11%) |
Jul 21, 2022 | 129.59 | 129.60 | 129.59 | 129.59 | 115 | +0.21(+0.16%) |
Jul 20, 2022 | 129.38 | 129.39 | 129.38 | 129.39 | 110 | +0.24(+0.19%) |
Jul 19, 2022 | 129.14 | 129.15 | 129.13 | 129.15 | 120 | +0.31(+0.24%) |
Jul 18, 2022 | 128.83 | 128.83 | 128.82 | 128.83 | 99 | +1.23(+0.96%) |
Jul 17, 2022 | 127.67 | 127.64 | 127.59 | 127.60 | 89 | -0.62(-0.49%) |
Jul 15, 2022 | 128.00 | 128.24 | 127.99 | 128.23 | 1,575 | +0.22(+0.17%) |
Jul 14, 2022 | 128.00 | 128.00 | 127.99 | 128.00 | 111 | +0.18(+0.14%) |
Jul 13, 2022 | 127.82 | 127.83 | 127.82 | 127.82 | 109 | +0.24(+0.18%) |
Jul 12, 2022 | 127.58 | 127.59 | 127.58 | 127.58 | 105 | +0.23(+0.18%) |
Jul 11, 2022 | 127.35 | 127.35 | 127.34 | 127.35 | 114 | +1.37(+1.09%) |
Jul 10, 2022 | 126.06 | 125.97 | 125.90 | 125.97 | 96 | -0.76(-0.60%) |
Jul 08, 2022 | 126.50 | 126.81 | 126.48 | 126.74 | 1,650 | +0.25(+0.20%) |
Jul 07, 2022 | 126.50 | 126.50 | 126.49 | 126.49 | 111 | +0.12(+0.09%) |
Jul 06, 2022 | 126.37 | 126.38 | 126.37 | 126.37 | 110 | +0.19(+0.15%) |
Jul 05, 2022 | 126.19 | 126.19 | 126.18 | 126.19 | 95 | +0.22(+0.17%) |
Jul 04, 2022 | 125.95 | 125.97 | 125.94 | 125.97 | 94 | +0.57(+0.45%) |
Jul 03, 2022 | 125.51 | 125.52 | 125.40 | 125.40 | 96 | -0.07(-0.05%) |