Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 138.70 | 140.55 | 137.06 | 137.23 | 118,676 | -1.47(-1.06%) |
Sep 29, 2022 | 138.99 | 139.61 | 137.52 | 138.70 | 106,458 | -1.97(-1.40%) |
Sep 28, 2022 | 138.12 | 141.42 | 137.84 | 140.67 | 162,470 | +2.73(+1.98%) |
Sep 27, 2022 | 140.82 | 141.41 | 136.84 | 137.94 | 173,282 | -1.26(-0.91%) |
Sep 26, 2022 | 140.23 | 141.58 | 138.35 | 139.20 | 106,315 | -2.23(-1.58%) |
Sep 23, 2022 | 142.24 | 142.58 | 139.34 | 141.43 | 155,659 | -2.69(-1.86%) |
Sep 22, 2022 | 147.28 | 147.28 | 143.78 | 144.12 | 176,541 | -3.04(-2.07%) |
Sep 21, 2022 | 151.04 | 151.71 | 147.08 | 147.16 | 75,413 | -3.17(-2.11%) |
Sep 20, 2022 | 151.17 | 151.45 | 149.11 | 150.33 | 71,775 | -2.16(-1.42%) |
Sep 19, 2022 | 149.47 | 152.70 | 149.47 | 152.49 | 71,891 | +1.23(+0.81%) |
Sep 16, 2022 | 151.01 | 151.47 | 149.51 | 151.26 | 144,391 | -1.57(-1.03%) |
Sep 15, 2022 | 152.34 | 154.81 | 152.34 | 152.84 | 160,672 | +0.16(+0.11%) |
Sep 14, 2022 | 153.51 | 153.90 | 151.39 | 152.67 | 68,182 | -0.38(-0.25%) |
Sep 13, 2022 | 155.85 | 156.22 | 152.48 | 153.05 | 72,523 | -6.40(-4.02%) |
Sep 12, 2022 | 158.81 | 160.32 | 158.49 | 159.45 | 40,970 | +1.39(+0.88%) |
Sep 09, 2022 | 156.90 | 158.34 | 156.90 | 158.06 | 25,639 | +2.11(+1.35%) |
Sep 08, 2022 | 152.19 | 156.05 | 151.78 | 155.96 | 88,770 | +2.68(+1.75%) |
Sep 07, 2022 | 149.98 | 153.51 | 149.98 | 153.27 | 61,540 | +2.81(+1.87%) |
Sep 06, 2022 | 151.37 | 151.78 | 148.66 | 150.46 | 83,382 | -0.31(-0.20%) |
Sep 02, 2022 | 153.70 | 154.83 | 150.09 | 150.77 | 46,751 | -1.20(-0.79%) |
Sep 01, 2022 | 150.99 | 152.08 | 149.05 | 151.97 | 48,672 | +0.25(+0.17%) |
Aug 31, 2022 | 153.27 | 153.92 | 151.63 | 151.72 | 55,625 | -1.04(-0.68%) |
Aug 30, 2022 | 154.11 | 154.38 | 151.68 | 152.76 | 58,082 | -0.55(-0.36%) |
Aug 29, 2022 | 153.40 | 154.45 | 152.80 | 153.31 | 30,933 | -1.22(-0.79%) |
Aug 26, 2022 | 160.66 | 160.66 | 154.46 | 154.53 | 55,992 | -5.45(-3.40%) |
Aug 25, 2022 | 157.97 | 160.01 | 157.94 | 159.97 | 22,251 | +2.50(+1.59%) |
Aug 24, 2022 | 156.56 | 158.16 | 156.42 | 157.47 | 27,976 | +0.48(+0.31%) |
Aug 23, 2022 | 157.42 | 158.50 | 156.92 | 156.99 | 41,665 | -0.68(-0.43%) |
Aug 22, 2022 | 158.67 | 158.67 | 157.32 | 157.67 | 34,389 | -3.40(-2.11%) |
Aug 19, 2022 | 163.48 | 163.48 | 160.59 | 161.07 | 21,739 | -3.35(-2.04%) |
Aug 18, 2022 | 163.96 | 164.65 | 163.50 | 164.42 | 21,115 | +0.16(+0.09%) |
Aug 17, 2022 | 163.77 | 164.95 | 163.07 | 164.26 | 35,622 | -1.35(-0.82%) |
Aug 16, 2022 | 164.12 | 166.15 | 163.86 | 165.61 | 20,881 | +0.86(+0.52%) |
Aug 15, 2022 | 162.64 | 165.18 | 162.55 | 164.75 | 33,328 | +0.64(+0.39%) |
Aug 12, 2022 | 162.85 | 164.21 | 162.19 | 164.12 | 25,560 | +2.19(+1.35%) |
Aug 11, 2022 | 162.12 | 163.13 | 161.50 | 161.93 | 33,846 | +1.38(+0.86%) |
Aug 10, 2022 | 158.91 | 161.15 | 158.91 | 160.54 | 52,315 | +4.09(+2.62%) |
Aug 09, 2022 | 156.50 | 156.56 | 155.84 | 156.45 | 23,232 | -0.16(-0.10%) |
Aug 08, 2022 | 157.95 | 158.34 | 156.56 | 156.60 | 40,702 | -0.81(-0.52%) |
Aug 05, 2022 | 154.95 | 157.71 | 154.95 | 157.41 | 106,906 | +1.43(+0.92%) |
Aug 04, 2022 | 155.80 | 156.49 | 155.29 | 155.99 | 43,632 | +0.16(+0.11%) |
Aug 03, 2022 | 154.53 | 156.25 | 154.27 | 155.82 | 45,931 | +2.44(+1.59%) |
Aug 02, 2022 | 154.14 | 155.05 | 152.70 | 153.38 | 65,479 | -2.08(-1.34%) |
Aug 01, 2022 | 154.84 | 156.12 | 153.69 | 155.45 | 37,203 | -0.70(-0.45%) |
Jul 29, 2022 | 154.41 | 156.59 | 154.41 | 156.15 | 54,661 | +1.82(+1.18%) |
Jul 28, 2022 | 152.73 | 154.52 | 151.17 | 154.33 | 54,061 | +1.67(+1.09%) |
Jul 27, 2022 | 151.10 | 153.37 | 150.02 | 152.66 | 75,908 | +2.10(+1.39%) |
Jul 26, 2022 | 152.14 | 152.91 | 150.22 | 150.57 | 39,404 | -2.37(-1.55%) |
Jul 25, 2022 | 153.16 | 153.52 | 152.29 | 152.93 | 45,188 | +0.66(+0.43%) |
Jul 22, 2022 | 153.84 | 154.64 | 151.19 | 152.28 | 38,556 | -1.20(-0.78%) |
Jul 21, 2022 | 151.63 | 153.54 | 150.91 | 153.47 | 45,066 | +1.15(+0.75%) |
Jul 20, 2022 | 151.21 | 152.45 | 150.97 | 152.32 | 34,570 | +0.80(+0.53%) |
Jul 19, 2022 | 148.58 | 151.92 | 148.58 | 151.52 | 39,793 | +4.67(+3.18%) |
Jul 18, 2022 | 148.96 | 150.43 | 146.29 | 146.85 | 42,259 | -0.25(-0.17%) |
Jul 15, 2022 | 143.88 | 147.76 | 143.58 | 147.10 | 67,990 | +5.55(+3.92%) |
Jul 14, 2022 | 140.51 | 141.88 | 139.12 | 141.55 | 53,383 | -1.94(-1.35%) |
Jul 13, 2022 | 143.03 | 144.11 | 141.45 | 143.49 | 67,869 | -1.40(-0.97%) |
Jul 12, 2022 | 144.36 | 147.10 | 144.36 | 144.89 | 68,348 | -0.61(-0.42%) |
Jul 11, 2022 | 145.34 | 146.22 | 144.73 | 145.50 | 57,907 | -1.18(-0.80%) |
Jul 08, 2022 | 146.98 | 147.51 | 145.59 | 146.68 | 56,826 | -0.37(-0.25%) |
Jul 07, 2022 | 145.71 | 147.28 | 145.71 | 147.04 | 52,964 | +2.60(+1.80%) |
Jul 06, 2022 | 144.64 | 145.54 | 143.28 | 144.44 | 131,499 | -0.77(-0.53%) |
Jul 05, 2022 | 142.52 | 145.22 | 140.89 | 145.22 | 52,355 | +0.31(+0.21%) |