Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.60 | 147.60 | 144.51 | 144.63 | 158,688 | -2.17(-1.48%) |
Sep 29, 2022 | 145.65 | 148.07 | 144.40 | 146.80 | 211,451 | +0.94(+0.64%) |
Sep 28, 2022 | 146.55 | 147.22 | 145.24 | 145.86 | 214,683 | -0.64(-0.44%) |
Sep 27, 2022 | 146.82 | 148.14 | 146.15 | 146.50 | 166,730 | +0.18(+0.12%) |
Sep 26, 2022 | 146.01 | 147.41 | 145.96 | 146.32 | 167,691 | -0.18(-0.12%) |
Sep 23, 2022 | 145.99 | 148.05 | 145.57 | 146.50 | 138,554 | -0.08(-0.05%) |
Sep 22, 2022 | 146.15 | 147.53 | 146.15 | 146.58 | 105,010 | +0.10(+0.07%) |
Sep 21, 2022 | 148.23 | 149.55 | 146.42 | 146.48 | 130,909 | -1.69(-1.14%) |
Sep 20, 2022 | 150.28 | 150.28 | 146.50 | 148.17 | 187,606 | -2.11(-1.40%) |
Sep 19, 2022 | 149.42 | 150.60 | 148.56 | 150.28 | 171,040 | +0.27(+0.18%) |
Sep 16, 2022 | 148.10 | 150.26 | 148.10 | 150.01 | 573,774 | +1.32(+0.89%) |
Sep 15, 2022 | 150.49 | 150.76 | 148.45 | 148.69 | 192,050 | -1.93(-1.28%) |
Sep 14, 2022 | 151.34 | 151.82 | 150.20 | 150.62 | 159,470 | -1.67(-1.10%) |
Sep 13, 2022 | 153.77 | 155.48 | 151.94 | 152.29 | 160,526 | -1.91(-1.24%) |
Sep 12, 2022 | 152.99 | 155.10 | 152.52 | 154.20 | 173,384 | +1.20(+0.78%) |
Sep 09, 2022 | 150.15 | 153.67 | 150.15 | 153.00 | 153,339 | +3.33(+2.22%) |
Sep 08, 2022 | 151.34 | 151.34 | 149.25 | 149.67 | 149,491 | -1.45(-0.96%) |
Sep 07, 2022 | 150.75 | 151.92 | 150.50 | 151.12 | 98,782 | +0.36(+0.24%) |
Sep 06, 2022 | 152.17 | 152.56 | 150.26 | 150.76 | 157,557 | -1.47(-0.97%) |
Sep 02, 2022 | 152.23 | 0 | +0.36(+0.24%) | |||
Sep 01, 2022 | 150.11 | 152.06 | 149.94 | 151.87 | 190,054 | +1.72(+1.15%) |
Aug 31, 2022 | 150.51 | 153.07 | 149.80 | 150.15 | 262,717 | -1.27(-0.84%) |
Aug 30, 2022 | 151.79 | 153.24 | 151.34 | 151.42 | 140,785 | -0.49(-0.32%) |
Aug 29, 2022 | 154.42 | 154.75 | 151.74 | 151.91 | 131,028 | -2.97(-1.92%) |
Aug 26, 2022 | 155.79 | 155.79 | 154.26 | 154.88 | 227,944 | -0.81(-0.52%) |
Aug 25, 2022 | 155.78 | 156.50 | 153.10 | 155.69 | 138,112 | +0.41(+0.26%) |
Aug 24, 2022 | 158.33 | 158.54 | 155.14 | 155.28 | 140,040 | -2.99(-1.89%) |
Aug 23, 2022 | 161.70 | 162.06 | 158.20 | 158.27 | 135,793 | -3.50(-2.16%) |
Aug 22, 2022 | 160.60 | 161.99 | 160.60 | 161.77 | 114,161 | +0.35(+0.22%) |
Aug 19, 2022 | 160.15 | 161.87 | 159.96 | 161.42 | 227,256 | +1.09(+0.68%) |
Aug 18, 2022 | 161.04 | 161.44 | 159.52 | 160.33 | 159,660 | -0.33(-0.21%) |
Aug 17, 2022 | 159.51 | 161.62 | 158.56 | 160.66 | 189,719 | +0.91(+0.57%) |
Aug 16, 2022 | 157.61 | 159.92 | 156.40 | 159.75 | 138,791 | +2.88(+1.84%) |
Aug 15, 2022 | 155.45 | 157.64 | 155.45 | 156.87 | 181,600 | +1.71(+1.10%) |
Aug 12, 2022 | 153.98 | 155.39 | 153.88 | 155.16 | 150,473 | +1.03(+0.67%) |
Aug 11, 2022 | 152.54 | 154.33 | 152.54 | 154.13 | 80,709 | +2.12(+1.39%) |
Aug 10, 2022 | 150.83 | 152.56 | 150.74 | 152.01 | 131,157 | +1.62(+1.08%) |
Aug 09, 2022 | 150.63 | 151.19 | 149.96 | 150.39 | 90,836 | -0.05(-0.03%) |
Aug 08, 2022 | 151.44 | 151.90 | 150.27 | 150.44 | 87,191 | -0.76(-0.50%) |
Aug 05, 2022 | 151.03 | 152.29 | 150.20 | 151.20 | 125,097 | -1.05(-0.69%) |
Aug 04, 2022 | 150.41 | 153.15 | 149.83 | 152.25 | 154,031 | +1.85(+1.23%) |
Aug 03, 2022 | 150.62 | 150.76 | 148.65 | 150.40 | 127,911 | -0.18(-0.12%) |
Aug 02, 2022 | 152.25 | 153.74 | 150.45 | 150.58 | 272,816 | -2.26(-1.48%) |
Jul 29, 2022 | 152.84 | 0 | -5.88(-3.70%) | |||
Jul 28, 2022 | 154.16 | 158.82 | 153.55 | 158.72 | 169,173 | +5.17(+3.37%) |
Jul 27, 2022 | 156.35 | 157.60 | 153.47 | 153.55 | 194,943 | -2.67(-1.71%) |
Jul 26, 2022 | 155.65 | 157.26 | 155.01 | 156.22 | 127,271 | +0.28(+0.18%) |
Jul 25, 2022 | 155.11 | 156.26 | 154.10 | 155.94 | 69,442 | +0.79(+0.51%) |
Jul 22, 2022 | 154.30 | 156.11 | 154.30 | 155.15 | 95,199 | +0.94(+0.61%) |
Jul 21, 2022 | 153.38 | 154.53 | 152.68 | 154.21 | 95,848 | +0.13(+0.08%) |
Jul 20, 2022 | 153.70 | 154.79 | 153.29 | 154.08 | 98,364 | +0.01(+0.01%) |
Jul 19, 2022 | 153.42 | 155.31 | 151.01 | 154.07 | 226,241 | +0.65(+0.42%) |
Jul 18, 2022 | 153.84 | 155.01 | 153.24 | 153.42 | 130,003 | -0.34(-0.22%) |
Jul 15, 2022 | 156.32 | 156.73 | 153.63 | 153.76 | 129,015 | -1.96(-1.26%) |
Jul 14, 2022 | 156.70 | 158.11 | 155.28 | 155.72 | 158,355 | -1.42(-0.90%) |
Jul 13, 2022 | 152.21 | 157.64 | 152.21 | 157.14 | 149,913 | +3.64(+2.37%) |
Jul 12, 2022 | 153.85 | 155.67 | 152.79 | 153.50 | 139,296 | -0.66(-0.43%) |
Jul 11, 2022 | 153.62 | 156.16 | 153.62 | 154.16 | 137,745 | -0.25(-0.16%) |
Jul 08, 2022 | 153.03 | 155.37 | 153.03 | 154.41 | 242,359 | +0.84(+0.55%) |
Jul 07, 2022 | 150.90 | 153.77 | 150.24 | 153.57 | 146,586 | +3.29(+2.19%) |
Jul 06, 2022 | 153.28 | 154.59 | 150.19 | 150.28 | 190,980 | -3.30(-2.15%) |
Jul 05, 2022 | 152.61 | 153.83 | 150.78 | 153.58 | 176,335 | +0.97(+0.64%) |