Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 140.47 | 142.35 | 139.16 | 139.52 | 8,830 | -0.72(-0.52%) |
Sep 29, 2022 | 141.62 | 141.62 | 139.31 | 140.25 | 10,805 | -2.22(-1.56%) |
Sep 28, 2022 | 140.73 | 142.86 | 140.22 | 142.47 | 22,724 | +5.84(+4.27%) |
Sep 27, 2022 | 137.50 | 138.49 | 136.24 | 136.63 | 13,067 | +1.09(+0.80%) |
Sep 26, 2022 | 137.43 | 137.96 | 135.54 | 135.54 | 14,490 | -1.91(-1.39%) |
Sep 23, 2022 | 137.89 | 138.19 | 136.35 | 137.45 | 13,906 | -1.49(-1.07%) |
Sep 22, 2022 | 139.28 | 139.50 | 138.25 | 138.94 | 5,767 | -0.94(-0.67%) |
Sep 21, 2022 | 143.05 | 144.12 | 139.75 | 139.88 | 8,368 | -2.82(-1.98%) |
Sep 20, 2022 | 142.34 | 143.75 | 141.99 | 142.70 | 6,635 | -1.10(-0.76%) |
Sep 19, 2022 | 144.72 | 144.72 | 141.99 | 143.80 | 14,679 | -1.93(-1.33%) |
Sep 16, 2022 | 144.46 | 145.74 | 143.87 | 145.74 | 14,176 | -0.55(-0.37%) |
Sep 15, 2022 | 145.43 | 147.24 | 144.91 | 146.28 | 4,485 | +0.81(+0.56%) |
Sep 14, 2022 | 145.90 | 146.06 | 144.50 | 145.47 | 7,267 | +0.29(+0.20%) |
Sep 13, 2022 | 148.57 | 148.88 | 145.18 | 145.18 | 9,394 | -7.07(-4.64%) |
Sep 12, 2022 | 152.77 | 152.79 | 151.62 | 152.25 | 12,218 | -0.84(-0.55%) |
Sep 09, 2022 | 151.50 | 153.09 | 151.50 | 153.09 | 4,447 | +2.24(+1.48%) |
Sep 08, 2022 | 144.91 | 150.96 | 144.91 | 150.85 | 17,525 | +4.43(+3.02%) |
Sep 07, 2022 | 142.71 | 146.68 | 142.71 | 146.43 | 4,545 | +4.05(+2.84%) |
Sep 06, 2022 | 144.16 | 144.31 | 142.29 | 142.38 | 25,100 | -1.69(-1.17%) |
Sep 02, 2022 | 147.85 | 147.85 | 143.47 | 144.06 | 14,882 | -2.54(-1.73%) |
Sep 01, 2022 | 143.52 | 146.77 | 143.10 | 146.60 | 11,373 | +1.92(+1.33%) |
Aug 31, 2022 | 146.54 | 146.82 | 144.51 | 144.68 | 4,597 | -0.12(-0.08%) |
Aug 30, 2022 | 146.14 | 146.14 | 144.39 | 144.80 | 4,172 | -0.89(-0.61%) |
Aug 29, 2022 | 145.36 | 146.46 | 144.40 | 145.69 | 9,544 | -0.95(-0.65%) |
Aug 26, 2022 | 151.61 | 151.61 | 146.50 | 146.64 | 8,440 | -5.12(-3.38%) |
Aug 25, 2022 | 151.14 | 151.76 | 150.35 | 151.76 | 4,831 | +0.98(+0.65%) |
Aug 24, 2022 | 148.55 | 151.10 | 148.55 | 150.78 | 4,275 | +1.56(+1.04%) |
Aug 23, 2022 | 149.65 | 149.65 | 148.08 | 149.23 | 4,596 | -0.98(-0.65%) |
Aug 22, 2022 | 151.44 | 151.85 | 149.79 | 150.21 | 11,593 | -2.66(-1.74%) |
Aug 19, 2022 | 152.97 | 153.37 | 152.26 | 152.86 | 6,623 | -1.27(-0.82%) |
Aug 18, 2022 | 156.28 | 156.28 | 153.69 | 154.13 | 24,936 | -2.22(-1.42%) |
Aug 17, 2022 | 158.50 | 158.98 | 156.11 | 156.35 | 39,953 | -3.34(-2.09%) |
Aug 16, 2022 | 161.74 | 161.75 | 159.26 | 159.69 | 14,077 | -2.36(-1.46%) |
Aug 15, 2022 | 159.77 | 162.19 | 159.37 | 162.05 | 27,158 | +3.00(+1.89%) |
Aug 12, 2022 | 159.11 | 159.56 | 158.12 | 159.05 | 13,339 | +0.16(+0.10%) |
Aug 11, 2022 | 161.27 | 162.21 | 158.69 | 158.89 | 16,165 | -1.46(-0.91%) |
Aug 10, 2022 | 157.82 | 160.34 | 157.82 | 160.34 | 11,224 | +3.76(+2.40%) |
Aug 09, 2022 | 159.31 | 159.34 | 156.11 | 156.58 | 14,032 | -3.45(-2.15%) |
Aug 08, 2022 | 159.62 | 161.70 | 159.00 | 160.03 | 14,531 | +0.39(+0.24%) |
Aug 05, 2022 | 157.79 | 159.75 | 157.53 | 159.64 | 12,851 | -0.26(-0.16%) |
Aug 04, 2022 | 156.56 | 160.37 | 156.56 | 159.90 | 14,954 | +2.12(+1.34%) |
Aug 03, 2022 | 155.58 | 158.70 | 155.58 | 157.78 | 23,235 | +6.38(+4.22%) |
Aug 02, 2022 | 150.65 | 152.90 | 150.65 | 151.40 | 28,853 | +0.18(+0.12%) |
Aug 01, 2022 | 152.59 | 152.81 | 151.12 | 151.22 | 17,254 | -1.71(-1.12%) |
Jul 29, 2022 | 152.53 | 153.43 | 151.70 | 152.93 | 12,795 | -0.19(-0.12%) |
Jul 28, 2022 | 152.21 | 153.59 | 149.51 | 153.12 | 17,341 | +0.74(+0.49%) |
Jul 27, 2022 | 151.50 | 152.53 | 149.80 | 152.38 | 12,451 | +1.28(+0.85%) |
Jul 26, 2022 | 150.55 | 152.19 | 149.41 | 151.10 | 8,281 | +0.32(+0.21%) |
Jul 25, 2022 | 149.18 | 150.93 | 149.18 | 150.78 | 12,303 | +0.57(+0.38%) |
Jul 22, 2022 | 152.62 | 154.21 | 149.75 | 150.22 | 13,221 | -2.84(-1.85%) |
Jul 21, 2022 | 151.74 | 153.32 | 151.61 | 153.05 | 14,155 | +1.35(+0.89%) |
Jul 20, 2022 | 151.87 | 153.22 | 150.76 | 151.70 | 21,013 | +0.26(+0.17%) |
Jul 19, 2022 | 149.26 | 151.68 | 148.44 | 151.44 | 9,355 | +4.12(+2.80%) |
Jul 18, 2022 | 152.43 | 152.43 | 146.91 | 147.31 | 21,605 | -3.95(-2.61%) |
Jul 15, 2022 | 149.16 | 151.42 | 147.60 | 151.27 | 13,930 | +2.98(+2.01%) |
Jul 14, 2022 | 149.16 | 149.16 | 147.07 | 148.28 | 25,656 | -2.74(-1.81%) |
Jul 13, 2022 | 149.94 | 152.39 | 149.45 | 151.02 | 35,079 | -1.00(-0.66%) |
Jul 12, 2022 | 152.96 | 153.39 | 150.41 | 152.02 | 11,007 | -1.04(-0.68%) |
Jul 11, 2022 | 155.20 | 155.20 | 152.68 | 153.06 | 24,120 | -2.54(-1.63%) |
Jul 08, 2022 | 154.40 | 156.66 | 154.22 | 155.60 | 18,267 | +0.31(+0.20%) |
Jul 07, 2022 | 151.71 | 155.29 | 151.59 | 155.29 | 20,578 | +4.19(+2.77%) |
Jul 06, 2022 | 151.44 | 151.76 | 150.14 | 151.10 | 25,166 | +0.00(+0.00%) |
Jul 05, 2022 | 145.94 | 151.16 | 145.94 | 151.10 | 20,782 | +3.35(+2.27%) |