Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.71 | 135.74 | 133.27 | 134.37 | 10,053,366 | -1.03(-0.76%) |
Sep 29, 2022 | 135.16 | 136.00 | 133.06 | 135.40 | 8,763,824 | -0.94(-0.69%) |
Sep 28, 2022 | 132.88 | 136.96 | 132.25 | 136.34 | 8,852,356 | +4.45(+3.37%) |
Sep 27, 2022 | 133.08 | 134.47 | 131.37 | 131.89 | 10,823,385 | +0.06(+0.04%) |
Sep 26, 2022 | 134.28 | 135.66 | 131.77 | 131.84 | 10,096,773 | -3.56(-2.63%) |
Sep 23, 2022 | 140.06 | 140.46 | 134.36 | 135.40 | 14,882,913 | -9.47(-6.53%) |
Sep 22, 2022 | 147.40 | 148.04 | 144.73 | 144.87 | 7,464,056 | -0.11(-0.08%) |
Sep 21, 2022 | 148.06 | 148.50 | 144.92 | 144.98 | 7,352,093 | -1.19(-0.81%) |
Sep 20, 2022 | 145.94 | 146.70 | 144.35 | 146.17 | 9,574,175 | -0.58(-0.40%) |
Sep 19, 2022 | 143.03 | 146.79 | 142.91 | 146.75 | 7,282,858 | +0.42(+0.29%) |
Sep 16, 2022 | 150.13 | 150.71 | 145.54 | 146.32 | 46,768,380 | -3.90(-2.60%) |
Sep 15, 2022 | 150.28 | 151.23 | 149.25 | 150.22 | 10,331,576 | -2.48(-1.62%) |
Sep 14, 2022 | 150.52 | 152.98 | 149.97 | 152.70 | 12,057,036 | +3.61(+2.42%) |
Sep 13, 2022 | 150.96 | 152.13 | 148.47 | 149.09 | 11,021,318 | -2.89(-1.90%) |
Sep 12, 2022 | 152.27 | 153.88 | 150.81 | 151.98 | 9,535,076 | +2.37(+1.58%) |
Sep 09, 2022 | 148.16 | 150.25 | 147.34 | 149.62 | 8,834,073 | +3.76(+2.58%) |
Sep 08, 2022 | 145.52 | 146.26 | 143.45 | 145.86 | 9,871,308 | +0.78(+0.54%) |
Sep 07, 2022 | 144.09 | 145.74 | 142.74 | 145.07 | 10,094,686 | -1.88(-1.28%) |
Sep 06, 2022 | 149.54 | 149.64 | 145.63 | 146.95 | 9,141,043 | -0.68(-0.46%) |
Sep 02, 2022 | 148.00 | 148.83 | 146.58 | 147.63 | 8,058,394 | +2.16(+1.48%) |
Sep 01, 2022 | 146.35 | 146.73 | 143.31 | 145.47 | 8,812,263 | -2.36(-1.59%) |
Aug 31, 2022 | 147.41 | 150.96 | 146.04 | 147.83 | 14,521,937 | -2.39(-1.59%) |
Aug 30, 2022 | 151.81 | 152.04 | 148.49 | 150.22 | 9,422,824 | -3.75(-2.44%) |
Aug 29, 2022 | 153.28 | 156.03 | 153.05 | 153.98 | 9,047,719 | +1.14(+0.75%) |
Aug 26, 2022 | 153.56 | 155.38 | 151.95 | 152.83 | 8,303,251 | -1.13(-0.74%) |
Aug 25, 2022 | 153.31 | 154.23 | 152.09 | 153.97 | 8,605,648 | +1.34(+0.88%) |
Aug 24, 2022 | 151.20 | 152.78 | 150.27 | 152.63 | 10,121,856 | +1.12(+0.74%) |
Aug 23, 2022 | 148.80 | 151.83 | 148.44 | 151.51 | 11,070,285 | +4.76(+3.24%) |
Aug 22, 2022 | 146.55 | 147.53 | 144.43 | 146.75 | 9,779,187 | -0.74(-0.50%) |
Aug 19, 2022 | 148.21 | 149.40 | 147.42 | 147.49 | 7,307,097 | -1.24(-0.84%) |
Aug 18, 2022 | 146.98 | 149.33 | 146.92 | 148.73 | 6,924,926 | +2.56(+1.75%) |
Aug 17, 2022 | 145.17 | 147.69 | 144.14 | 146.17 | 7,268,759 | +1.20(+0.82%) |
Aug 16, 2022 | 145.90 | 146.37 | 144.42 | 144.97 | 7,786,491 | -0.37(-0.26%) |
Aug 15, 2022 | 143.83 | 146.25 | 142.22 | 145.34 | 9,681,764 | -2.82(-1.90%) |
Aug 12, 2022 | 146.68 | 148.21 | 145.65 | 148.16 | 7,816,455 | +0.21(+0.14%) |
Aug 11, 2022 | 146.55 | 149.37 | 146.09 | 147.94 | 8,509,324 | +3.52(+2.44%) |
Aug 10, 2022 | 144.59 | 145.03 | 141.75 | 144.42 | 6,628,834 | +0.38(+0.26%) |
Aug 09, 2022 | 144.53 | 146.26 | 143.29 | 144.04 | 6,301,504 | +1.85(+1.30%) |
Aug 08, 2022 | 142.36 | 143.65 | 141.95 | 142.19 | 6,441,109 | -0.21(-0.15%) |
Aug 05, 2022 | 138.69 | 143.67 | 138.12 | 142.40 | 7,736,201 | +2.32(+1.65%) |
Aug 04, 2022 | 143.96 | 144.07 | 139.70 | 140.09 | 11,478,388 | -3.91(-2.72%) |
Aug 03, 2022 | 147.66 | 148.26 | 143.06 | 144.00 | 9,439,510 | -3.50(-2.38%) |
Aug 02, 2022 | 149.12 | 149.66 | 146.72 | 147.50 | 6,394,521 | -1.27(-0.85%) |
Aug 01, 2022 | 149.39 | 150.02 | 147.51 | 148.77 | 8,647,624 | -3.03(-2.00%) |
Jul 29, 2022 | 145.09 | 152.62 | 144.50 | 151.80 | 18,547,954 | +12.41(+8.90%) |
Jul 28, 2022 | 139.67 | 140.39 | 137.20 | 139.39 | 7,086,233 | +1.05(+0.76%) |
Jul 27, 2022 | 137.49 | 139.21 | 135.93 | 138.34 | 6,719,525 | +1.80(+1.32%) |
Jul 26, 2022 | 138.57 | 139.66 | 135.81 | 136.54 | 6,592,427 | -1.08(-0.78%) |
Jul 25, 2022 | 135.04 | 137.74 | 133.63 | 137.62 | 6,699,317 | +3.98(+2.98%) |
Jul 22, 2022 | 134.91 | 135.60 | 132.93 | 133.64 | 6,354,254 | -1.12(-0.83%) |
Jul 21, 2022 | 132.65 | 134.83 | 131.15 | 134.77 | 7,253,834 | -1.04(-0.76%) |
Jul 20, 2022 | 133.93 | 136.49 | 132.84 | 135.80 | 8,476,237 | +1.77(+1.32%) |
Jul 19, 2022 | 129.47 | 134.40 | 129.22 | 134.03 | 9,871,471 | +4.66(+3.60%) |
Jul 18, 2022 | 130.28 | 131.74 | 128.91 | 129.37 | 8,570,044 | +1.79(+1.40%) |
Jul 15, 2022 | 128.80 | 128.80 | 126.45 | 127.58 | 7,608,436 | +1.58(+1.26%) |
Jul 14, 2022 | 124.49 | 126.20 | 122.85 | 126.00 | 10,949,379 | -1.90(-1.49%) |
Jul 13, 2022 | 127.55 | 130.43 | 127.11 | 127.90 | 10,155,070 | -0.86(-0.67%) |
Jul 12, 2022 | 128.37 | 129.41 | 127.22 | 128.76 | 9,335,027 | -2.40(-1.83%) |
Jul 11, 2022 | 131.53 | 132.40 | 129.70 | 131.16 | 7,614,223 | -1.17(-0.88%) |
Jul 08, 2022 | 134.28 | 134.81 | 130.77 | 132.33 | 8,540,170 | -0.69(-0.52%) |
Jul 07, 2022 | 133.56 | 134.67 | 132.62 | 133.02 | 13,745,782 | +2.54(+1.95%) |
Jul 06, 2022 | 131.30 | 132.78 | 126.80 | 130.48 | 13,422,760 | -1.74(-1.32%) |
Jul 05, 2022 | 133.14 | 133.97 | 129.21 | 132.23 | 12,426,103 | -3.57(-2.63%) |