Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.52 | 133.72 | 130.90 | 131.16 | 4,849,757 | -1.40(-1.05%) |
Sep 29, 2022 | 133.81 | 133.87 | 131.55 | 132.56 | 4,947,235 | -2.33(-1.72%) |
Sep 28, 2022 | 132.71 | 135.57 | 132.17 | 134.88 | 6,173,819 | +3.02(+2.29%) |
Sep 27, 2022 | 133.62 | 134.29 | 131.03 | 131.86 | 5,275,098 | -0.55(-0.42%) |
Sep 26, 2022 | 133.67 | 134.70 | 131.84 | 132.41 | 3,363,003 | -2.03(-1.51%) |
Sep 23, 2022 | 135.57 | 135.65 | 132.79 | 134.44 | 3,254,346 | -2.64(-1.92%) |
Sep 22, 2022 | 138.45 | 138.57 | 137.02 | 137.08 | 2,227,488 | -1.25(-0.91%) |
Sep 21, 2022 | 141.40 | 142.29 | 138.32 | 138.34 | 2,366,032 | -2.34(-1.66%) |
Sep 20, 2022 | 141.55 | 141.75 | 139.73 | 140.67 | 1,775,601 | -2.06(-1.44%) |
Sep 19, 2022 | 140.52 | 142.75 | 140.51 | 142.73 | 2,473,417 | +0.91(+0.64%) |
Sep 16, 2022 | 142.00 | 142.16 | 140.82 | 141.82 | 1,799,040 | -1.36(-0.95%) |
Sep 15, 2022 | 143.72 | 144.89 | 142.80 | 143.18 | 4,313,603 | -0.97(-0.67%) |
Sep 14, 2022 | 144.28 | 144.70 | 142.99 | 144.15 | 1,808,091 | +0.23(+0.16%) |
Sep 13, 2022 | 146.65 | 146.99 | 143.46 | 143.92 | 1,980,543 | -5.50(-3.68%) |
Sep 12, 2022 | 148.93 | 150.00 | 148.74 | 149.42 | 1,835,122 | +1.31(+0.89%) |
Sep 09, 2022 | 147.00 | 148.43 | 146.85 | 148.11 | 1,543,656 | +2.04(+1.40%) |
Sep 08, 2022 | 143.94 | 146.14 | 143.48 | 146.07 | 1,737,261 | +1.37(+0.95%) |
Sep 07, 2022 | 141.99 | 144.96 | 141.82 | 144.70 | 1,997,176 | +2.45(+1.72%) |
Sep 06, 2022 | 143.35 | 143.49 | 141.59 | 142.24 | 2,450,241 | -0.58(-0.41%) |
Sep 02, 2022 | 145.48 | 145.98 | 142.23 | 142.83 | 2,228,729 | -1.20(-0.83%) |
Sep 01, 2022 | 142.87 | 144.13 | 141.89 | 144.03 | 3,189,282 | +0.36(+0.25%) |
Aug 31, 2022 | 145.01 | 145.55 | 143.60 | 143.67 | 1,581,248 | -0.97(-0.67%) |
Aug 30, 2022 | 146.58 | 146.58 | 144.07 | 144.64 | 1,846,822 | -1.72(-1.18%) |
Aug 29, 2022 | 145.98 | 147.40 | 145.68 | 146.36 | 3,977,256 | -0.56(-0.38%) |
Aug 26, 2022 | 151.35 | 151.46 | 146.88 | 146.93 | 1,613,426 | -4.32(-2.86%) |
Aug 25, 2022 | 149.65 | 151.28 | 149.36 | 151.25 | 1,145,122 | +2.03(+1.36%) |
Aug 24, 2022 | 148.60 | 149.61 | 148.26 | 149.22 | 1,742,238 | +0.66(+0.44%) |
Aug 23, 2022 | 149.01 | 149.75 | 148.41 | 148.56 | 907,029 | -0.28(-0.19%) |
Aug 22, 2022 | 149.88 | 150.03 | 148.55 | 148.84 | 3,068,257 | -2.85(-1.88%) |
Aug 19, 2022 | 152.68 | 152.74 | 151.34 | 151.69 | 1,444,612 | -1.75(-1.14%) |
Aug 18, 2022 | 153.25 | 153.62 | 152.70 | 153.44 | 1,059,036 | +0.39(+0.26%) |
Aug 17, 2022 | 153.05 | 153.92 | 152.38 | 153.05 | 1,338,684 | -1.34(-0.87%) |
Aug 16, 2022 | 153.46 | 154.99 | 153.46 | 154.39 | 1,843,814 | +0.64(+0.42%) |
Aug 15, 2022 | 152.51 | 153.94 | 152.25 | 153.75 | 2,589,497 | +0.22(+0.14%) |
Aug 12, 2022 | 151.90 | 153.59 | 151.59 | 153.53 | 1,820,128 | +2.26(+1.50%) |
Aug 11, 2022 | 151.66 | 152.76 | 151.09 | 151.27 | 1,450,145 | +0.67(+0.44%) |
Aug 10, 2022 | 149.90 | 150.72 | 149.67 | 150.60 | 1,842,220 | +2.71(+1.83%) |
Aug 09, 2022 | 148.14 | 148.38 | 147.38 | 147.89 | 2,606,473 | -0.14(-0.10%) |
Aug 08, 2022 | 148.37 | 149.36 | 147.84 | 148.03 | 2,233,125 | +0.31(+0.21%) |
Aug 05, 2022 | 146.30 | 147.85 | 146.22 | 147.72 | 1,659,286 | +0.30(+0.20%) |
Aug 04, 2022 | 148.15 | 148.21 | 147.34 | 147.43 | 1,089,297 | -0.70(-0.47%) |
Aug 03, 2022 | 147.36 | 148.55 | 147.00 | 148.13 | 1,456,743 | +1.52(+1.04%) |
Aug 02, 2022 | 147.35 | 148.28 | 146.52 | 146.60 | 1,779,803 | -1.07(-0.73%) |
Aug 01, 2022 | 147.09 | 148.16 | 146.66 | 147.68 | 4,223,296 | -0.37(-0.25%) |
Jul 29, 2022 | 146.56 | 148.38 | 146.50 | 148.05 | 1,858,380 | +1.31(+0.89%) |
Jul 28, 2022 | 145.61 | 146.85 | 144.13 | 146.74 | 3,756,415 | +1.42(+0.98%) |
Jul 27, 2022 | 143.60 | 145.85 | 143.16 | 145.32 | 1,603,714 | +2.41(+1.69%) |
Jul 26, 2022 | 143.41 | 143.73 | 142.62 | 142.91 | 1,995,039 | -1.00(-0.69%) |
Jul 25, 2022 | 143.55 | 144.19 | 142.95 | 143.90 | 2,095,610 | +0.63(+0.44%) |
Jul 22, 2022 | 144.18 | 144.71 | 142.38 | 143.27 | 1,633,182 | -0.88(-0.61%) |
Jul 21, 2022 | 142.78 | 144.17 | 142.02 | 144.15 | 2,380,720 | +0.80(+0.55%) |
Jul 20, 2022 | 142.76 | 143.75 | 142.19 | 143.35 | 1,985,721 | +0.49(+0.34%) |
Jul 19, 2022 | 140.57 | 143.10 | 140.57 | 142.87 | 1,769,532 | +3.63(+2.61%) |
Jul 18, 2022 | 141.04 | 141.45 | 138.81 | 139.24 | 3,024,745 | -0.68(-0.49%) |
Jul 15, 2022 | 138.76 | 139.96 | 137.85 | 139.91 | 2,522,756 | +2.90(+2.12%) |
Jul 14, 2022 | 136.14 | 137.19 | 135.30 | 137.01 | 2,695,427 | -1.41(-1.02%) |
Jul 13, 2022 | 137.80 | 139.37 | 137.08 | 138.42 | 2,744,523 | -0.85(-0.61%) |
Jul 12, 2022 | 139.47 | 140.81 | 138.72 | 139.27 | 2,306,040 | -0.73(-0.52%) |
Jul 11, 2022 | 140.19 | 140.74 | 139.74 | 140.00 | 2,045,494 | -1.15(-0.81%) |
Jul 08, 2022 | 141.33 | 142.02 | 140.46 | 141.15 | 2,127,321 | -0.35(-0.25%) |
Jul 07, 2022 | 140.67 | 141.82 | 140.62 | 141.51 | 2,262,570 | +1.83(+1.31%) |
Jul 06, 2022 | 139.68 | 140.57 | 138.51 | 139.68 | 2,552,657 | -0.12(-0.09%) |
Jul 05, 2022 | 138.67 | 139.80 | 136.84 | 139.80 | 3,430,608 | -0.82(-0.59%) |