Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.41 | 134.96 | 132.10 | 133.36 | 2,753,791 | +0.28(+0.21%) |
Sep 29, 2022 | 137.16 | 137.57 | 132.28 | 133.09 | 2,403,449 | -5.37(-3.88%) |
Sep 28, 2022 | 138.24 | 139.23 | 136.41 | 138.46 | 2,122,543 | +1.78(+1.30%) |
Sep 27, 2022 | 139.94 | 141.53 | 136.45 | 136.68 | 1,758,547 | -2.42(-1.74%) |
Sep 26, 2022 | 140.65 | 141.57 | 136.83 | 139.09 | 2,313,945 | -2.68(-1.89%) |
Sep 23, 2022 | 143.57 | 143.82 | 140.18 | 141.77 | 1,720,604 | -3.16(-2.18%) |
Sep 22, 2022 | 145.28 | 146.73 | 144.06 | 144.93 | 1,935,962 | -1.20(-0.82%) |
Sep 21, 2022 | 150.03 | 151.52 | 146.07 | 146.13 | 1,839,524 | -2.72(-1.83%) |
Sep 20, 2022 | 149.59 | 149.68 | 147.43 | 148.85 | 2,283,787 | -1.92(-1.27%) |
Sep 19, 2022 | 149.47 | 150.98 | 147.56 | 150.77 | 1,564,774 | +0.18(+0.12%) |
Sep 16, 2022 | 150.08 | 151.07 | 148.62 | 150.59 | 2,577,994 | +1.50(+1.00%) |
Sep 15, 2022 | 153.48 | 153.61 | 147.86 | 149.09 | 1,876,115 | -4.52(-2.94%) |
Sep 14, 2022 | 153.37 | 154.87 | 152.26 | 153.62 | 1,707,028 | -1.07(-0.69%) |
Sep 13, 2022 | 159.11 | 160.03 | 153.96 | 154.69 | 1,696,351 | -7.04(-4.35%) |
Sep 12, 2022 | 160.39 | 162.60 | 160.02 | 161.73 | 1,392,262 | +2.09(+1.31%) |
Sep 09, 2022 | 159.33 | 160.95 | 157.85 | 159.64 | 1,701,166 | +0.29(+0.18%) |
Sep 08, 2022 | 157.99 | 159.68 | 157.33 | 159.35 | 1,781,917 | +0.50(+0.32%) |
Sep 07, 2022 | 155.54 | 159.12 | 155.02 | 158.85 | 1,761,479 | +4.07(+2.63%) |
Sep 06, 2022 | 152.98 | 157.01 | 152.98 | 154.78 | 1,760,305 | +1.34(+0.88%) |
Sep 02, 2022 | 158.36 | 158.51 | 153.09 | 153.43 | 1,732,799 | -3.88(-2.47%) |
Sep 01, 2022 | 155.61 | 157.38 | 154.79 | 157.31 | 1,637,817 | +1.07(+0.68%) |
Aug 31, 2022 | 156.66 | 158.06 | 155.82 | 156.24 | 2,603,162 | +0.60(+0.39%) |
Aug 30, 2022 | 159.38 | 159.38 | 154.96 | 155.64 | 1,141,294 | -3.00(-1.89%) |
Aug 29, 2022 | 157.74 | 160.55 | 156.62 | 158.64 | 1,169,698 | +0.04(+0.02%) |
Aug 26, 2022 | 162.19 | 162.78 | 158.49 | 158.60 | 1,513,824 | -3.67(-2.26%) |
Aug 25, 2022 | 160.74 | 162.39 | 158.68 | 162.27 | 1,455,499 | +2.36(+1.48%) |
Aug 24, 2022 | 158.52 | 160.56 | 158.23 | 159.91 | 1,357,836 | +1.58(+1.00%) |
Aug 23, 2022 | 161.58 | 161.58 | 158.02 | 158.32 | 1,360,672 | -3.56(-2.20%) |
Aug 22, 2022 | 163.71 | 164.75 | 161.44 | 161.88 | 1,092,745 | -2.87(-1.74%) |
Aug 19, 2022 | 165.14 | 166.42 | 164.01 | 164.75 | 1,071,868 | -0.83(-0.50%) |
Aug 18, 2022 | 166.47 | 167.00 | 164.25 | 165.59 | 843,476 | -0.38(-0.23%) |
Aug 17, 2022 | 165.02 | 167.28 | 164.93 | 165.97 | 863,061 | -0.77(-0.46%) |
Aug 16, 2022 | 167.32 | 168.59 | 166.17 | 166.74 | 851,691 | -1.67(-0.99%) |
Aug 15, 2022 | 166.48 | 169.13 | 166.27 | 168.41 | 1,436,920 | +2.25(+1.35%) |
Aug 12, 2022 | 164.60 | 166.30 | 163.75 | 166.16 | 1,192,877 | +2.56(+1.56%) |
Aug 11, 2022 | 166.73 | 166.73 | 162.98 | 163.60 | 1,438,133 | -2.67(-1.61%) |
Aug 10, 2022 | 166.82 | 166.82 | 164.17 | 166.27 | 1,393,213 | +1.77(+1.08%) |
Aug 09, 2022 | 164.07 | 165.23 | 163.57 | 164.50 | 1,080,584 | +0.57(+0.35%) |
Aug 08, 2022 | 165.14 | 166.80 | 162.79 | 163.93 | 1,362,857 | +0.77(+0.47%) |
Aug 05, 2022 | 161.86 | 163.20 | 160.24 | 163.16 | 962,100 | +0.05(+0.03%) |
Aug 04, 2022 | 163.32 | 164.26 | 162.16 | 163.12 | 1,182,820 | -0.14(-0.08%) |
Aug 03, 2022 | 163.28 | 164.32 | 162.16 | 163.25 | 985,680 | +0.59(+0.37%) |
Aug 02, 2022 | 164.32 | 166.14 | 162.41 | 162.66 | 1,728,683 | -1.94(-1.18%) |
Aug 01, 2022 | 164.72 | 165.50 | 162.86 | 164.60 | 1,140,539 | -0.63(-0.38%) |
Jul 29, 2022 | 166.02 | 166.65 | 164.26 | 165.23 | 1,620,952 | -0.50(-0.30%) |
Jul 28, 2022 | 159.88 | 165.98 | 159.61 | 165.73 | 1,565,462 | +7.02(+4.42%) |
Jul 27, 2022 | 159.45 | 160.13 | 157.15 | 158.72 | 1,183,315 | -0.99(-0.62%) |
Jul 26, 2022 | 156.72 | 159.95 | 156.48 | 159.71 | 1,371,901 | +2.85(+1.82%) |
Jul 25, 2022 | 157.66 | 157.91 | 155.40 | 156.85 | 1,220,596 | -1.24(-0.79%) |
Jul 22, 2022 | 158.97 | 160.10 | 156.29 | 158.10 | 1,148,952 | -0.14(-0.09%) |
Jul 21, 2022 | 156.95 | 159.81 | 154.23 | 158.23 | 1,709,792 | +2.27(+1.45%) |
Jul 20, 2022 | 158.24 | 159.73 | 155.85 | 155.97 | 1,990,230 | -2.74(-1.73%) |
Jul 19, 2022 | 156.68 | 158.79 | 155.58 | 158.71 | 1,727,592 | +3.11(+2.00%) |
Jul 18, 2022 | 158.75 | 158.91 | 155.12 | 155.60 | 1,861,204 | -2.99(-1.89%) |
Jul 15, 2022 | 158.17 | 160.16 | 157.37 | 158.59 | 1,704,307 | +2.18(+1.39%) |
Jul 14, 2022 | 153.94 | 156.81 | 153.75 | 156.41 | 1,388,206 | +0.10(+0.06%) |
Jul 13, 2022 | 154.46 | 157.79 | 154.07 | 156.31 | 1,119,037 | -0.03(-0.02%) |
Jul 12, 2022 | 156.60 | 158.63 | 155.49 | 156.34 | 1,542,528 | -1.21(-0.77%) |
Jul 11, 2022 | 156.34 | 157.81 | 154.09 | 157.55 | 1,880,587 | +0.79(+0.50%) |
Jul 08, 2022 | 156.17 | 157.85 | 155.25 | 156.76 | 1,123,285 | -0.22(-0.14%) |
Jul 07, 2022 | 157.24 | 158.84 | 155.75 | 156.98 | 1,286,715 | -0.12(-0.08%) |
Jul 06, 2022 | 158.03 | 159.80 | 156.89 | 157.10 | 1,408,334 | +0.22(+0.14%) |
Jul 05, 2022 | 156.77 | 157.00 | 152.87 | 156.88 | 1,667,944 | -0.76(-0.48%) |