Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 143.12 | 144.29 | 140.11 | 140.35 | 555,820 | -2.40(-1.68%) |
Sep 29, 2022 | 143.66 | 144.29 | 141.43 | 142.75 | 479,018 | -1.65(-1.14%) |
Sep 28, 2022 | 143.44 | 145.32 | 143.04 | 144.40 | 480,892 | +1.93(+1.36%) |
Sep 27, 2022 | 142.35 | 143.47 | 140.61 | 142.47 | 389,468 | +1.25(+0.88%) |
Sep 26, 2022 | 142.10 | 143.89 | 139.72 | 141.22 | 543,118 | -1.67(-1.17%) |
Sep 23, 2022 | 142.51 | 143.35 | 140.84 | 142.89 | 343,142 | -0.74(-0.52%) |
Sep 22, 2022 | 142.63 | 144.33 | 141.05 | 143.64 | 374,165 | +0.66(+0.46%) |
Sep 21, 2022 | 146.64 | 147.49 | 142.97 | 142.98 | 363,714 | -2.71(-1.86%) |
Sep 20, 2022 | 148.19 | 148.71 | 143.49 | 145.69 | 399,744 | -4.08(-2.72%) |
Sep 19, 2022 | 148.81 | 150.27 | 148.31 | 149.76 | 329,936 | +0.17(+0.12%) |
Sep 16, 2022 | 150.03 | 150.44 | 148.47 | 149.59 | 657,990 | -0.90(-0.60%) |
Sep 15, 2022 | 150.51 | 152.20 | 149.58 | 150.49 | 417,746 | -0.15(-0.10%) |
Sep 14, 2022 | 153.05 | 153.05 | 149.15 | 150.64 | 473,855 | -2.48(-1.62%) |
Sep 13, 2022 | 156.03 | 157.02 | 152.69 | 153.13 | 359,959 | -4.83(-3.06%) |
Sep 12, 2022 | 158.70 | 159.55 | 157.24 | 157.96 | 360,189 | -0.20(-0.13%) |
Sep 09, 2022 | 159.19 | 160.22 | 158.04 | 158.16 | 325,511 | -0.70(-0.44%) |
Sep 08, 2022 | 156.32 | 158.98 | 155.06 | 158.85 | 461,806 | +2.17(+1.39%) |
Sep 07, 2022 | 153.61 | 156.84 | 153.22 | 156.68 | 299,928 | +3.39(+2.21%) |
Sep 06, 2022 | 154.26 | 155.07 | 152.66 | 153.29 | 292,977 | -0.23(-0.15%) |
Sep 02, 2022 | 155.99 | 157.53 | 152.88 | 153.52 | 230,395 | -1.06(-0.69%) |
Sep 01, 2022 | 152.61 | 154.66 | 151.50 | 154.58 | 381,234 | +1.46(+0.95%) |
Aug 31, 2022 | 153.16 | 153.79 | 151.72 | 153.13 | 584,231 | +0.31(+0.20%) |
Aug 30, 2022 | 155.45 | 155.54 | 152.42 | 152.82 | 361,633 | -2.78(-1.79%) |
Aug 29, 2022 | 154.95 | 156.54 | 153.60 | 155.60 | 203,417 | -0.48(-0.31%) |
Aug 26, 2022 | 159.64 | 159.64 | 156.06 | 156.08 | 355,521 | -3.42(-2.14%) |
Aug 25, 2022 | 158.36 | 159.56 | 157.91 | 159.50 | 286,056 | +1.22(+0.77%) |
Aug 24, 2022 | 157.38 | 158.68 | 156.74 | 158.28 | 342,293 | +0.51(+0.32%) |
Aug 23, 2022 | 158.74 | 159.21 | 157.53 | 157.77 | 353,974 | -0.84(-0.53%) |
Aug 22, 2022 | 163.61 | 163.78 | 158.41 | 158.61 | 440,503 | -6.75(-4.08%) |
Aug 19, 2022 | 165.28 | 166.12 | 164.58 | 165.35 | 539,031 | +0.07(+0.04%) |
Aug 18, 2022 | 165.58 | 165.76 | 164.56 | 165.28 | 298,413 | +0.23(+0.14%) |
Aug 17, 2022 | 162.80 | 166.45 | 162.80 | 165.05 | 465,408 | +1.26(+0.77%) |
Aug 16, 2022 | 160.53 | 164.29 | 160.41 | 163.79 | 413,660 | +2.86(+1.78%) |
Aug 15, 2022 | 158.77 | 161.53 | 158.10 | 160.94 | 357,159 | +0.94(+0.59%) |
Aug 12, 2022 | 157.67 | 160.00 | 157.38 | 159.99 | 388,715 | +2.73(+1.74%) |
Aug 11, 2022 | 156.91 | 157.76 | 156.10 | 157.26 | 417,861 | +1.47(+0.94%) |
Aug 10, 2022 | 153.36 | 155.85 | 153.22 | 155.79 | 313,407 | +3.65(+2.40%) |
Aug 09, 2022 | 152.98 | 153.95 | 151.11 | 152.14 | 526,557 | +0.05(+0.03%) |
Aug 08, 2022 | 150.09 | 152.65 | 150.09 | 152.09 | 461,246 | +2.67(+1.79%) |
Aug 05, 2022 | 149.76 | 151.82 | 147.99 | 149.42 | 543,061 | -0.91(-0.61%) |
Aug 04, 2022 | 147.29 | 150.33 | 143.84 | 150.33 | 877,567 | +2.06(+1.39%) |
Aug 03, 2022 | 160.69 | 162.44 | 147.97 | 148.27 | 1,134,309 | -16.81(-10.18%) |
Aug 02, 2022 | 168.41 | 168.86 | 164.48 | 165.08 | 502,749 | -2.93(-1.74%) |
Aug 01, 2022 | 167.87 | 168.94 | 166.59 | 168.01 | 431,634 | -1.13(-0.67%) |
Jul 29, 2022 | 166.22 | 169.64 | 165.65 | 169.13 | 463,504 | +3.49(+2.11%) |
Jul 28, 2022 | 165.45 | 165.73 | 161.56 | 165.64 | 334,404 | +0.01(+0.01%) |
Jul 27, 2022 | 165.34 | 166.23 | 163.38 | 165.63 | 788,442 | +0.19(+0.12%) |
Jul 26, 2022 | 165.53 | 166.81 | 165.03 | 165.44 | 319,285 | -0.02(-0.01%) |
Jul 25, 2022 | 163.93 | 165.81 | 163.44 | 165.46 | 176,511 | +2.14(+1.31%) |
Jul 22, 2022 | 163.25 | 164.13 | 162.05 | 163.32 | 235,097 | +0.92(+0.57%) |
Jul 21, 2022 | 161.47 | 162.50 | 159.97 | 162.40 | 240,514 | +0.36(+0.22%) |
Jul 20, 2022 | 161.50 | 162.58 | 160.05 | 162.04 | 307,003 | +0.12(+0.07%) |
Jul 19, 2022 | 158.95 | 162.52 | 158.95 | 161.93 | 265,272 | +3.87(+2.45%) |
Jul 18, 2022 | 161.21 | 161.60 | 157.30 | 158.06 | 382,411 | -2.51(-1.56%) |
Jul 15, 2022 | 163.02 | 163.02 | 160.16 | 160.57 | 352,123 | -0.59(-0.36%) |
Jul 14, 2022 | 164.63 | 165.16 | 159.90 | 161.16 | 347,040 | -6.77(-4.03%) |
Jul 13, 2022 | 165.21 | 169.10 | 165.21 | 167.93 | 388,521 | +1.35(+0.81%) |
Jul 12, 2022 | 169.94 | 172.00 | 166.31 | 166.58 | 399,476 | -4.19(-2.46%) |
Jul 11, 2022 | 167.81 | 170.86 | 167.81 | 170.78 | 554,507 | +2.31(+1.37%) |
Jul 08, 2022 | 169.42 | 169.80 | 167.24 | 168.47 | 410,663 | -0.03(-0.02%) |
Jul 07, 2022 | 169.58 | 170.92 | 168.04 | 168.50 | 396,775 | +0.42(+0.25%) |
Jul 06, 2022 | 166.03 | 169.57 | 165.48 | 168.07 | 500,191 | +2.03(+1.22%) |
Jul 05, 2022 | 166.56 | 166.56 | 163.19 | 166.04 | 328,964 | -2.34(-1.39%) |