Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 138.72 | 140.58 | 137.09 | 137.26 | 118,652 | -1.47(-1.06%) |
Sep 29, 2022 | 139.02 | 139.64 | 137.55 | 138.72 | 106,437 | -1.97(-1.40%) |
Sep 28, 2022 | 138.15 | 141.45 | 137.87 | 140.70 | 162,438 | +2.73(+1.98%) |
Sep 27, 2022 | 140.84 | 141.44 | 136.87 | 137.97 | 173,248 | -1.26(-0.91%) |
Sep 26, 2022 | 140.26 | 141.61 | 138.38 | 139.23 | 106,294 | -2.23(-1.58%) |
Sep 23, 2022 | 142.27 | 142.61 | 139.36 | 141.46 | 155,629 | -2.69(-1.86%) |
Sep 22, 2022 | 147.31 | 147.31 | 143.81 | 144.14 | 176,507 | -3.04(-2.07%) |
Sep 21, 2022 | 151.07 | 151.74 | 147.11 | 147.19 | 75,398 | -3.17(-2.11%) |
Sep 20, 2022 | 151.20 | 151.48 | 149.14 | 150.35 | 71,761 | -2.16(-1.42%) |
Sep 19, 2022 | 149.50 | 152.73 | 149.50 | 152.52 | 71,877 | +1.23(+0.81%) |
Sep 16, 2022 | 151.04 | 151.50 | 149.54 | 151.29 | 144,362 | -1.57(-1.03%) |
Sep 15, 2022 | 152.36 | 154.84 | 152.36 | 152.87 | 160,641 | +0.16(+0.11%) |
Sep 14, 2022 | 153.54 | 153.93 | 151.42 | 152.70 | 68,168 | -0.38(-0.25%) |
Sep 13, 2022 | 155.88 | 156.25 | 152.51 | 153.08 | 72,509 | -6.41(-4.02%) |
Sep 12, 2022 | 158.85 | 160.35 | 158.52 | 159.48 | 40,962 | +1.39(+0.88%) |
Sep 09, 2022 | 156.93 | 158.37 | 156.93 | 158.09 | 25,634 | +2.11(+1.35%) |
Sep 08, 2022 | 152.22 | 156.08 | 151.81 | 155.99 | 88,753 | +2.69(+1.75%) |
Sep 07, 2022 | 150.01 | 153.54 | 150.01 | 153.30 | 61,528 | +2.81(+1.87%) |
Sep 06, 2022 | 151.40 | 151.81 | 148.69 | 150.49 | 83,365 | -0.31(-0.21%) |
Sep 02, 2022 | 153.73 | 154.86 | 150.12 | 150.80 | 46,742 | -1.20(-0.79%) |
Sep 01, 2022 | 151.02 | 152.11 | 149.08 | 152.00 | 48,663 | +0.25(+0.17%) |
Aug 31, 2022 | 153.30 | 153.95 | 151.66 | 151.75 | 55,614 | -1.04(-0.68%) |
Aug 30, 2022 | 154.14 | 154.41 | 151.71 | 152.79 | 58,071 | -0.55(-0.36%) |
Aug 29, 2022 | 153.43 | 154.48 | 152.83 | 153.34 | 30,927 | -1.22(-0.79%) |
Aug 26, 2022 | 160.69 | 160.69 | 154.49 | 154.56 | 55,981 | -5.45(-3.40%) |
Aug 25, 2022 | 158.00 | 160.04 | 157.97 | 160.00 | 22,246 | +2.50(+1.59%) |
Aug 24, 2022 | 156.59 | 158.19 | 156.45 | 157.50 | 27,971 | +0.48(+0.31%) |
Aug 23, 2022 | 157.46 | 158.53 | 156.95 | 157.02 | 41,657 | -0.68(-0.43%) |
Aug 22, 2022 | 158.70 | 158.70 | 157.35 | 157.70 | 34,382 | -3.40(-2.11%) |
Aug 19, 2022 | 163.51 | 163.51 | 160.63 | 161.10 | 21,735 | -3.35(-2.04%) |
Aug 18, 2022 | 164.00 | 164.68 | 163.53 | 164.45 | 21,111 | +0.16(+0.09%) |
Aug 17, 2022 | 163.80 | 164.98 | 163.11 | 164.29 | 35,615 | -1.35(-0.82%) |
Aug 16, 2022 | 164.15 | 166.18 | 163.89 | 165.65 | 20,877 | +0.86(+0.52%) |
Aug 15, 2022 | 162.67 | 165.22 | 162.59 | 164.79 | 33,321 | +0.64(+0.39%) |
Aug 12, 2022 | 162.88 | 164.25 | 162.22 | 164.15 | 25,555 | +2.19(+1.35%) |
Aug 11, 2022 | 162.15 | 163.16 | 161.53 | 161.96 | 33,840 | +1.38(+0.86%) |
Aug 10, 2022 | 158.94 | 161.18 | 158.94 | 160.57 | 52,305 | +4.09(+2.62%) |
Aug 09, 2022 | 156.53 | 156.59 | 155.87 | 156.48 | 23,228 | -0.15(-0.10%) |
Aug 08, 2022 | 157.98 | 158.37 | 156.59 | 156.63 | 40,694 | -0.81(-0.52%) |
Aug 05, 2022 | 154.98 | 157.74 | 154.98 | 157.44 | 106,885 | +1.43(+0.92%) |
Aug 04, 2022 | 155.83 | 156.52 | 155.32 | 156.02 | 43,623 | +0.16(+0.11%) |
Aug 03, 2022 | 154.56 | 156.28 | 154.30 | 155.85 | 45,922 | +2.44(+1.59%) |
Aug 02, 2022 | 154.17 | 155.08 | 152.73 | 153.41 | 65,467 | -2.08(-1.34%) |
Aug 01, 2022 | 154.87 | 156.15 | 153.72 | 155.49 | 37,196 | -0.69(-0.44%) |
Jul 29, 2022 | 154.44 | 156.62 | 154.44 | 156.18 | 54,651 | +1.82(+1.18%) |
Jul 28, 2022 | 152.76 | 154.55 | 151.20 | 154.36 | 54,050 | +1.67(+1.09%) |
Jul 27, 2022 | 151.13 | 153.40 | 150.05 | 152.69 | 75,893 | +2.10(+1.39%) |
Jul 26, 2022 | 152.17 | 152.94 | 150.25 | 150.60 | 39,397 | -2.37(-1.55%) |
Jul 25, 2022 | 153.19 | 153.55 | 152.32 | 152.96 | 45,179 | +0.66(+0.43%) |
Jul 22, 2022 | 153.87 | 154.67 | 151.22 | 152.31 | 38,549 | -1.20(-0.78%) |
Jul 21, 2022 | 151.66 | 153.57 | 150.94 | 153.50 | 45,057 | +1.15(+0.75%) |
Jul 20, 2022 | 151.23 | 152.48 | 151.00 | 152.35 | 34,563 | +0.80(+0.53%) |
Jul 19, 2022 | 148.61 | 151.95 | 148.61 | 151.55 | 39,785 | +4.68(+3.18%) |
Jul 18, 2022 | 148.99 | 150.46 | 146.32 | 146.88 | 42,251 | -0.25(-0.17%) |
Jul 15, 2022 | 143.91 | 147.79 | 143.61 | 147.13 | 67,977 | +5.55(+3.92%) |
Jul 14, 2022 | 140.54 | 141.90 | 139.15 | 141.57 | 53,372 | -1.94(-1.35%) |
Jul 13, 2022 | 143.06 | 144.13 | 141.48 | 143.52 | 67,856 | -1.40(-0.97%) |
Jul 12, 2022 | 144.38 | 147.13 | 144.38 | 144.92 | 68,335 | -0.61(-0.42%) |
Jul 11, 2022 | 145.37 | 146.25 | 144.75 | 145.53 | 57,896 | -1.18(-0.80%) |
Jul 08, 2022 | 147.01 | 147.53 | 145.62 | 146.70 | 56,815 | -0.37(-0.25%) |
Jul 07, 2022 | 145.74 | 147.31 | 145.74 | 147.07 | 52,954 | +2.60(+1.80%) |
Jul 06, 2022 | 144.67 | 145.57 | 143.31 | 144.47 | 131,473 | -0.77(-0.53%) |
Jul 05, 2022 | 142.55 | 145.25 | 140.92 | 145.25 | 52,345 | +0.31(+0.21%) |