Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 124.72 | 125.05 | 121.76 | 121.88 | 823,009 | -2.54(-2.04%) |
Sep 29, 2022 | 126.52 | 126.71 | 123.82 | 124.42 | 542,670 | -3.97(-3.09%) |
Sep 28, 2022 | 124.52 | 129.09 | 124.37 | 128.38 | 540,082 | +4.31(+3.48%) |
Sep 27, 2022 | 125.31 | 125.64 | 123.19 | 124.07 | 487,093 | -0.17(-0.14%) |
Sep 26, 2022 | 126.30 | 127.92 | 124.14 | 124.24 | 712,587 | -3.04(-2.39%) |
Sep 23, 2022 | 126.14 | 127.34 | 124.89 | 127.28 | 799,115 | +0.56(+0.44%) |
Sep 22, 2022 | 127.89 | 128.92 | 126.68 | 126.72 | 574,556 | -2.11(-1.64%) |
Sep 21, 2022 | 129.73 | 133.20 | 128.77 | 128.83 | 735,310 | -0.35(-0.27%) |
Sep 20, 2022 | 131.43 | 131.71 | 127.85 | 129.18 | 766,390 | -3.95(-2.97%) |
Sep 19, 2022 | 130.96 | 134.13 | 130.38 | 133.13 | 736,513 | +1.99(+1.52%) |
Sep 16, 2022 | 130.59 | 132.99 | 130.07 | 131.14 | 2,205,372 | -0.75(-0.57%) |
Sep 15, 2022 | 131.61 | 133.35 | 130.84 | 131.89 | 994,062 | +0.21(+0.16%) |
Sep 14, 2022 | 132.97 | 133.67 | 130.49 | 131.68 | 1,217,687 | -0.87(-0.65%) |
Sep 13, 2022 | 140.13 | 140.51 | 131.70 | 132.55 | 1,693,565 | -12.07(-8.35%) |
Sep 12, 2022 | 145.39 | 147.50 | 144.38 | 144.62 | 690,062 | -0.22(-0.15%) |
Sep 09, 2022 | 142.36 | 145.76 | 142.07 | 144.84 | 672,312 | +4.00(+2.84%) |
Sep 08, 2022 | 138.37 | 140.87 | 136.66 | 140.83 | 530,700 | +1.22(+0.87%) |
Sep 07, 2022 | 137.12 | 140.11 | 136.87 | 139.61 | 536,056 | +3.10(+2.27%) |
Sep 06, 2022 | 139.49 | 139.49 | 135.26 | 136.51 | 789,260 | -2.43(-1.75%) |
Sep 02, 2022 | 141.61 | 142.81 | 137.85 | 138.94 | 569,068 | -1.34(-0.95%) |
Sep 01, 2022 | 140.94 | 141.26 | 137.78 | 140.28 | 738,408 | -1.29(-0.91%) |
Aug 31, 2022 | 143.71 | 144.14 | 140.48 | 141.57 | 815,435 | -1.09(-0.76%) |
Aug 30, 2022 | 143.67 | 144.39 | 141.45 | 142.66 | 584,004 | +0.15(+0.11%) |
Aug 29, 2022 | 143.07 | 144.47 | 142.40 | 142.51 | 455,792 | -1.54(-1.07%) |
Aug 26, 2022 | 152.67 | 152.75 | 143.75 | 144.04 | 714,879 | -8.06(-5.30%) |
Aug 25, 2022 | 148.32 | 152.16 | 147.69 | 152.11 | 572,347 | +4.32(+2.92%) |
Aug 24, 2022 | 147.41 | 149.51 | 145.31 | 147.79 | 611,373 | +0.13(+0.09%) |
Aug 23, 2022 | 147.59 | 149.21 | 147.41 | 147.65 | 691,867 | +0.27(+0.18%) |
Aug 22, 2022 | 147.95 | 149.38 | 146.51 | 147.38 | 897,634 | -3.10(-2.06%) |
Aug 19, 2022 | 153.75 | 153.75 | 149.75 | 150.49 | 680,984 | -4.00(-2.59%) |
Aug 18, 2022 | 154.86 | 155.64 | 153.57 | 154.49 | 391,085 | -0.21(-0.13%) |
Aug 17, 2022 | 154.47 | 156.28 | 152.81 | 154.69 | 713,131 | -2.34(-1.49%) |
Aug 16, 2022 | 151.13 | 159.26 | 150.72 | 157.03 | 1,224,720 | +4.64(+3.05%) |
Aug 15, 2022 | 148.57 | 152.86 | 148.50 | 152.39 | 703,223 | +2.75(+1.83%) |
Aug 12, 2022 | 150.24 | 150.92 | 149.15 | 149.65 | 575,267 | +0.48(+0.32%) |
Aug 11, 2022 | 149.91 | 152.13 | 148.73 | 149.16 | 800,405 | +0.11(+0.07%) |
Aug 10, 2022 | 145.53 | 149.72 | 144.92 | 149.06 | 1,225,118 | +7.10(+5.00%) |
Aug 09, 2022 | 147.14 | 147.14 | 141.74 | 141.95 | 1,539,340 | -5.48(-3.72%) |
Aug 08, 2022 | 149.82 | 151.53 | 147.37 | 147.44 | 1,492,475 | -3.25(-2.15%) |
Aug 05, 2022 | 149.00 | 151.60 | 148.32 | 150.68 | 618,446 | +0.39(+0.26%) |
Aug 04, 2022 | 147.59 | 151.58 | 147.59 | 150.29 | 627,543 | +1.68(+1.13%) |
Aug 03, 2022 | 150.35 | 150.97 | 147.55 | 148.61 | 843,835 | -1.39(-0.92%) |
Aug 02, 2022 | 156.08 | 156.08 | 149.83 | 150.00 | 910,887 | -7.05(-4.49%) |
Aug 01, 2022 | 153.67 | 157.24 | 152.53 | 157.04 | 845,307 | +2.42(+1.56%) |
Jul 29, 2022 | 157.69 | 157.69 | 152.95 | 154.63 | 1,776,816 | -2.54(-1.62%) |
Jul 28, 2022 | 151.42 | 158.02 | 151.42 | 157.17 | 1,133,511 | +5.92(+3.92%) |
Jul 27, 2022 | 150.53 | 152.18 | 149.06 | 151.25 | 1,303,434 | +0.65(+0.43%) |
Jul 26, 2022 | 150.79 | 152.17 | 148.08 | 150.59 | 3,108,649 | +3.32(+2.25%) |
Jul 25, 2022 | 150.26 | 151.36 | 145.79 | 147.28 | 1,885,565 | -2.79(-1.86%) |
Jul 22, 2022 | 151.50 | 153.67 | 148.56 | 150.07 | 797,843 | -0.69(-0.46%) |
Jul 21, 2022 | 148.71 | 151.03 | 147.03 | 150.75 | 776,935 | +1.10(+0.74%) |
Jul 20, 2022 | 148.53 | 149.96 | 146.34 | 149.66 | 607,926 | +1.87(+1.26%) |
Jul 19, 2022 | 146.31 | 148.06 | 144.40 | 147.79 | 961,058 | +3.49(+2.42%) |
Jul 18, 2022 | 143.38 | 146.95 | 142.40 | 144.30 | 750,129 | +1.73(+1.22%) |
Jul 15, 2022 | 144.08 | 145.02 | 140.72 | 142.56 | 892,008 | +0.11(+0.08%) |
Jul 14, 2022 | 143.69 | 144.61 | 140.40 | 142.46 | 690,199 | -3.72(-2.55%) |
Jul 13, 2022 | 143.92 | 147.58 | 143.13 | 146.18 | 592,384 | -0.80(-0.54%) |
Jul 12, 2022 | 144.44 | 149.41 | 144.33 | 146.97 | 1,046,418 | +3.71(+2.59%) |
Jul 11, 2022 | 143.41 | 145.46 | 142.96 | 143.26 | 661,160 | -0.58(-0.40%) |
Jul 08, 2022 | 144.93 | 145.85 | 143.53 | 143.84 | 662,899 | -1.29(-0.89%) |
Jul 07, 2022 | 143.01 | 146.14 | 141.31 | 145.13 | 811,041 | +2.65(+1.86%) |
Jul 06, 2022 | 144.59 | 146.19 | 140.97 | 142.48 | 795,005 | -1.31(-0.91%) |
Jul 05, 2022 | 138.92 | 143.81 | 138.28 | 143.79 | 991,349 | +2.83(+2.00%) |