Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 137.82 | 141.84 | 136.22 | 138.06 | 2,132,556 | -0.36(-0.26%) |
Sep 29, 2022 | 139.87 | 140.21 | 136.92 | 138.42 | 1,899,127 | -3.26(-2.30%) |
Sep 28, 2022 | 137.00 | 142.41 | 136.45 | 141.69 | 2,115,607 | +5.06(+3.71%) |
Sep 27, 2022 | 137.33 | 139.01 | 134.86 | 136.62 | 2,285,110 | +2.42(+1.81%) |
Sep 26, 2022 | 135.74 | 138.13 | 134.00 | 134.20 | 1,976,172 | -1.24(-0.92%) |
Sep 23, 2022 | 136.10 | 136.27 | 133.88 | 135.44 | 2,451,029 | -2.59(-1.88%) |
Sep 22, 2022 | 144.85 | 145.27 | 137.59 | 138.03 | 3,595,844 | -7.94(-5.44%) |
Sep 21, 2022 | 153.99 | 154.18 | 145.95 | 145.97 | 3,330,608 | -8.71(-5.63%) |
Sep 20, 2022 | 154.39 | 156.06 | 152.54 | 154.68 | 2,134,593 | -0.34(-0.22%) |
Sep 19, 2022 | 150.68 | 155.87 | 150.39 | 155.02 | 2,002,346 | +2.40(+1.58%) |
Sep 16, 2022 | 157.94 | 157.94 | 151.00 | 152.62 | 3,420,873 | -7.48(-4.67%) |
Sep 15, 2022 | 161.01 | 164.08 | 159.33 | 160.10 | 1,890,563 | -0.03(-0.02%) |
Sep 14, 2022 | 155.66 | 160.26 | 154.32 | 160.13 | 1,816,952 | +4.59(+2.95%) |
Sep 13, 2022 | 156.63 | 159.34 | 154.71 | 155.54 | 2,295,063 | -5.81(-3.60%) |
Sep 12, 2022 | 161.52 | 162.55 | 160.38 | 161.35 | 1,626,120 | +1.40(+0.87%) |
Sep 09, 2022 | 158.01 | 160.35 | 157.82 | 159.95 | 1,413,579 | +2.92(+1.86%) |
Sep 08, 2022 | 154.06 | 157.08 | 153.21 | 157.03 | 1,716,254 | +1.77(+1.14%) |
Sep 07, 2022 | 150.43 | 155.60 | 150.04 | 155.26 | 2,274,633 | +5.15(+3.43%) |
Sep 06, 2022 | 152.91 | 153.93 | 148.27 | 150.11 | 1,706,200 | -1.83(-1.21%) |
Sep 02, 2022 | 152.70 | 155.35 | 151.15 | 151.94 | 1,882,981 | +0.24(+0.16%) |
Sep 01, 2022 | 150.17 | 151.88 | 147.68 | 151.70 | 2,331,614 | +0.25(+0.16%) |
Aug 31, 2022 | 151.96 | 153.60 | 151.06 | 151.46 | 2,275,606 | +0.39(+0.26%) |
Aug 30, 2022 | 154.39 | 154.96 | 150.73 | 151.06 | 2,017,495 | -2.34(-1.53%) |
Aug 29, 2022 | 152.68 | 154.46 | 152.17 | 153.41 | 1,578,978 | -0.96(-0.62%) |
Aug 26, 2022 | 160.65 | 161.43 | 153.93 | 154.36 | 1,774,282 | -5.89(-3.68%) |
Aug 25, 2022 | 158.88 | 160.82 | 158.26 | 160.25 | 1,293,408 | +2.70(+1.71%) |
Aug 24, 2022 | 155.46 | 158.15 | 155.46 | 157.56 | 2,016,841 | +1.27(+0.81%) |
Aug 23, 2022 | 156.01 | 158.18 | 156.00 | 156.28 | 1,447,362 | +0.71(+0.46%) |
Aug 22, 2022 | 155.91 | 157.35 | 155.13 | 155.58 | 1,439,272 | -3.41(-2.14%) |
Aug 19, 2022 | 161.00 | 161.81 | 158.50 | 158.99 | 1,423,040 | -3.61(-2.22%) |
Aug 18, 2022 | 161.24 | 163.03 | 160.61 | 162.60 | 1,109,690 | +1.46(+0.90%) |
Aug 17, 2022 | 161.56 | 162.28 | 159.48 | 161.14 | 1,473,998 | -2.34(-1.43%) |
Aug 16, 2022 | 160.08 | 163.79 | 159.78 | 163.48 | 1,901,325 | +3.01(+1.88%) |
Aug 15, 2022 | 159.43 | 161.67 | 159.01 | 160.47 | 1,327,156 | -0.88(-0.54%) |
Aug 12, 2022 | 159.31 | 161.63 | 158.22 | 161.34 | 1,680,943 | +2.89(+1.82%) |
Aug 11, 2022 | 160.82 | 161.61 | 158.03 | 158.45 | 1,346,737 | -0.11(-0.07%) |
Aug 10, 2022 | 159.13 | 160.09 | 157.63 | 158.56 | 1,505,530 | +2.41(+1.54%) |
Aug 09, 2022 | 155.44 | 156.92 | 154.07 | 156.15 | 1,524,865 | +0.51(+0.33%) |
Aug 08, 2022 | 154.95 | 158.50 | 154.77 | 155.64 | 1,471,324 | +1.24(+0.80%) |
Aug 05, 2022 | 155.11 | 156.54 | 153.34 | 154.40 | 2,182,377 | -1.95(-1.25%) |
Aug 04, 2022 | 156.78 | 157.13 | 154.57 | 156.35 | 1,360,019 | -0.34(-0.22%) |
Aug 03, 2022 | 156.65 | 158.39 | 155.97 | 156.69 | 2,289,270 | +1.08(+0.70%) |
Aug 02, 2022 | 159.50 | 159.52 | 152.99 | 155.61 | 3,253,613 | -1.31(-0.83%) |
Aug 01, 2022 | 155.37 | 157.36 | 153.79 | 156.92 | 2,084,654 | +0.74(+0.47%) |
Jul 29, 2022 | 154.90 | 157.17 | 154.03 | 156.18 | 1,969,736 | +0.72(+0.46%) |
Jul 28, 2022 | 155.50 | 156.96 | 152.29 | 155.46 | 1,737,473 | +0.48(+0.31%) |
Jul 27, 2022 | 152.50 | 156.59 | 152.27 | 154.98 | 2,705,770 | +6.45(+4.34%) |
Jul 26, 2022 | 149.56 | 150.26 | 148.06 | 148.53 | 2,066,487 | -1.92(-1.27%) |
Jul 25, 2022 | 150.27 | 150.85 | 147.70 | 150.45 | 1,569,501 | +2.05(+1.38%) |
Jul 22, 2022 | 149.97 | 152.17 | 147.79 | 148.40 | 2,297,912 | -0.09(-0.06%) |
Jul 21, 2022 | 148.49 | 149.37 | 145.30 | 148.49 | 1,807,007 | -1.57(-1.05%) |
Jul 20, 2022 | 148.26 | 150.97 | 147.51 | 150.06 | 1,964,809 | +1.65(+1.11%) |
Jul 19, 2022 | 143.66 | 148.74 | 143.51 | 148.41 | 2,573,859 | +6.22(+4.38%) |
Jul 18, 2022 | 142.78 | 146.54 | 141.30 | 142.19 | 2,062,814 | +1.22(+0.87%) |
Jul 15, 2022 | 140.24 | 142.04 | 139.30 | 140.97 | 2,107,332 | +2.53(+1.83%) |
Jul 14, 2022 | 135.67 | 138.91 | 135.66 | 138.44 | 2,438,638 | -0.02(-0.01%) |
Jul 13, 2022 | 134.00 | 139.75 | 133.44 | 138.46 | 2,376,595 | +1.57(+1.15%) |
Jul 12, 2022 | 134.65 | 138.90 | 134.65 | 136.89 | 1,720,221 | +1.42(+1.05%) |
Jul 11, 2022 | 134.82 | 136.22 | 132.90 | 135.47 | 2,198,232 | -0.04(-0.03%) |
Jul 08, 2022 | 136.38 | 136.52 | 133.31 | 135.51 | 1,659,043 | -0.87(-0.63%) |
Jul 07, 2022 | 135.19 | 137.49 | 134.69 | 136.38 | 2,051,239 | +2.98(+2.23%) |
Jul 06, 2022 | 136.64 | 137.39 | 131.32 | 133.40 | 1,912,185 | -2.99(-2.19%) |
Jul 05, 2022 | 133.66 | 136.44 | 131.76 | 136.38 | 2,407,088 | -0.48(-0.35%) |