Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 132.63 | 133.29 | 131.03 | 131.18 | 1,040,596 | -1.59(-1.20%) |
Sep 29, 2022 | 133.93 | 134.10 | 131.81 | 132.77 | 835,092 | -1.92(-1.43%) |
Sep 28, 2022 | 132.68 | 135.27 | 132.03 | 134.69 | 1,127,683 | +2.84(+2.15%) |
Sep 27, 2022 | 133.10 | 133.84 | 131.35 | 131.85 | 987,591 | -0.10(-0.08%) |
Sep 26, 2022 | 132.83 | 133.78 | 131.60 | 131.95 | 999,898 | -2.63(-1.95%) |
Sep 23, 2022 | 136.02 | 136.02 | 133.16 | 134.58 | 1,028,767 | -3.13(-2.27%) |
Sep 22, 2022 | 137.69 | 138.76 | 137.22 | 137.71 | 765,789 | +0.27(+0.20%) |
Sep 21, 2022 | 140.10 | 140.80 | 137.43 | 137.44 | 994,249 | -1.92(-1.38%) |
Sep 20, 2022 | 139.36 | 139.85 | 138.20 | 139.36 | 543,263 | -0.95(-0.68%) |
Sep 19, 2022 | 138.28 | 140.37 | 138.23 | 140.31 | 488,447 | +0.50(+0.36%) |
Sep 16, 2022 | 139.90 | 140.20 | 138.65 | 139.81 | 1,293,462 | -0.82(-0.58%) |
Sep 15, 2022 | 141.25 | 141.78 | 140.28 | 140.63 | 808,163 | -1.17(-0.83%) |
Sep 14, 2022 | 141.26 | 142.49 | 140.80 | 141.80 | 891,344 | +1.10(+0.78%) |
Sep 13, 2022 | 143.29 | 143.85 | 140.23 | 140.70 | 709,003 | -4.52(-3.11%) |
Sep 12, 2022 | 144.90 | 145.71 | 144.51 | 145.22 | 418,319 | +1.19(+0.83%) |
Sep 09, 2022 | 143.08 | 144.37 | 142.73 | 144.03 | 329,567 | +1.85(+1.30%) |
Sep 08, 2022 | 140.76 | 142.32 | 140.60 | 142.18 | 750,165 | +0.85(+0.60%) |
Sep 07, 2022 | 139.24 | 141.53 | 139.14 | 141.33 | 931,905 | +1.34(+0.95%) |
Sep 06, 2022 | 140.94 | 141.43 | 139.62 | 140.00 | 1,086,336 | -0.35(-0.25%) |
Sep 02, 2022 | 142.70 | 143.03 | 139.81 | 140.35 | 682,918 | -0.76(-0.54%) |
Sep 01, 2022 | 139.81 | 141.22 | 139.26 | 141.11 | 694,553 | +0.55(+0.39%) |
Aug 31, 2022 | 141.57 | 142.21 | 140.56 | 140.56 | 588,202 | -1.35(-0.95%) |
Aug 30, 2022 | 143.65 | 143.65 | 141.49 | 141.91 | 596,869 | -2.26(-1.57%) |
Aug 29, 2022 | 143.63 | 145.28 | 143.38 | 144.17 | 555,175 | -0.32(-0.22%) |
Aug 26, 2022 | 147.59 | 147.83 | 144.37 | 144.49 | 874,025 | -3.18(-2.15%) |
Aug 25, 2022 | 146.60 | 147.67 | 146.13 | 147.67 | 616,893 | +1.28(+0.87%) |
Aug 24, 2022 | 145.52 | 146.46 | 145.50 | 146.39 | 343,679 | +0.67(+0.46%) |
Aug 23, 2022 | 145.66 | 146.43 | 145.41 | 145.72 | 408,398 | +0.27(+0.19%) |
Aug 22, 2022 | 145.72 | 146.25 | 145.10 | 145.45 | 564,991 | -1.48(-1.01%) |
Aug 19, 2022 | 146.72 | 147.60 | 146.59 | 146.93 | 450,511 | -0.14(-0.10%) |
Aug 18, 2022 | 146.36 | 147.24 | 146.36 | 147.07 | 411,469 | +0.99(+0.68%) |
Aug 17, 2022 | 145.37 | 146.80 | 145.37 | 146.08 | 812,800 | +0.04(+0.03%) |
Aug 16, 2022 | 145.53 | 146.47 | 145.53 | 146.04 | 458,078 | +0.37(+0.25%) |
Aug 15, 2022 | 144.33 | 145.85 | 143.77 | 145.67 | 481,155 | +0.04(+0.03%) |
Aug 12, 2022 | 144.03 | 145.65 | 143.83 | 145.63 | 540,417 | +2.04(+1.42%) |
Aug 11, 2022 | 143.74 | 144.62 | 143.42 | 143.59 | 640,956 | +0.29(+0.20%) |
Aug 10, 2022 | 143.09 | 143.31 | 142.38 | 143.30 | 660,778 | +1.19(+0.84%) |
Aug 09, 2022 | 141.46 | 142.69 | 141.46 | 142.11 | 601,112 | +0.82(+0.58%) |
Aug 08, 2022 | 141.21 | 142.01 | 140.83 | 141.29 | 748,324 | +0.53(+0.38%) |
Aug 05, 2022 | 139.30 | 140.93 | 139.12 | 140.76 | 492,611 | +0.49(+0.35%) |
Aug 04, 2022 | 141.40 | 141.77 | 140.08 | 140.27 | 498,238 | -1.64(-1.16%) |
Aug 03, 2022 | 142.11 | 142.36 | 141.25 | 141.91 | 546,998 | +0.31(+0.22%) |
Aug 02, 2022 | 142.36 | 143.07 | 141.52 | 141.60 | 828,646 | -0.78(-0.55%) |
Aug 01, 2022 | 142.36 | 143.00 | 141.93 | 142.38 | 691,317 | -1.04(-0.73%) |
Jul 29, 2022 | 142.25 | 143.64 | 141.95 | 143.42 | 574,636 | +1.67(+1.18%) |
Jul 28, 2022 | 140.93 | 142.22 | 139.49 | 141.75 | 463,462 | +1.19(+0.85%) |
Jul 27, 2022 | 139.25 | 140.97 | 138.35 | 140.56 | 711,616 | +1.57(+1.13%) |
Jul 26, 2022 | 139.18 | 139.81 | 138.63 | 138.99 | 441,803 | -0.27(-0.19%) |
Jul 25, 2022 | 137.98 | 139.31 | 137.91 | 139.26 | 533,022 | +1.73(+1.26%) |
Jul 22, 2022 | 138.14 | 138.66 | 136.81 | 137.53 | 730,793 | -0.18(-0.13%) |
Jul 21, 2022 | 136.63 | 137.74 | 135.72 | 137.71 | 914,012 | +0.10(+0.07%) |
Jul 20, 2022 | 137.56 | 138.05 | 136.84 | 137.61 | 619,151 | -0.43(-0.31%) |
Jul 19, 2022 | 136.47 | 138.18 | 136.33 | 138.04 | 6,425,669 | +2.43(+1.79%) |
Jul 18, 2022 | 137.82 | 138.06 | 135.27 | 135.61 | 583,539 | -1.30(-0.95%) |
Jul 15, 2022 | 136.12 | 136.92 | 135.53 | 136.91 | 829,808 | +2.14(+1.59%) |
Jul 14, 2022 | 133.21 | 134.93 | 132.60 | 134.77 | 982,153 | -0.57(-0.42%) |
Jul 13, 2022 | 134.29 | 136.48 | 134.29 | 135.34 | 1,085,813 | -0.43(-0.32%) |
Jul 12, 2022 | 136.27 | 137.09 | 135.23 | 135.77 | 951,127 | -1.36(-0.99%) |
Jul 11, 2022 | 136.97 | 137.79 | 136.54 | 137.13 | 713,432 | -0.58(-0.42%) |
Jul 08, 2022 | 137.49 | 138.40 | 137.27 | 137.71 | 640,320 | +0.22(+0.16%) |
Jul 07, 2022 | 136.76 | 137.81 | 136.76 | 137.49 | 806,222 | +1.36(+1.00%) |
Jul 06, 2022 | 135.36 | 136.82 | 134.61 | 136.13 | 1,202,858 | +0.39(+0.29%) |
Jul 05, 2022 | 136.00 | 136.25 | 133.26 | 135.74 | 1,563,522 | -2.09(-1.52%) |