Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 131.84 | 133.91 | 129.79 | 129.99 | 913,836 | -2.12(-1.60%) |
Sep 29, 2022 | 132.93 | 133.85 | 130.88 | 132.11 | 1,138,280 | -3.17(-2.34%) |
Sep 28, 2022 | 133.10 | 136.09 | 132.38 | 135.28 | 915,205 | +2.73(+2.06%) |
Sep 27, 2022 | 134.95 | 136.34 | 131.70 | 132.55 | 1,275,422 | -2.29(-1.70%) |
Sep 26, 2022 | 133.81 | 136.65 | 133.53 | 134.84 | 1,263,681 | +0.23(+0.17%) |
Sep 23, 2022 | 133.19 | 134.75 | 132.07 | 134.61 | 1,493,955 | +0.38(+0.28%) |
Sep 22, 2022 | 139.38 | 139.86 | 134.18 | 134.23 | 1,057,739 | -4.99(-3.58%) |
Sep 21, 2022 | 141.67 | 143.90 | 139.16 | 139.22 | 711,867 | -2.09(-1.48%) |
Sep 20, 2022 | 142.30 | 143.57 | 139.85 | 141.31 | 815,504 | -2.28(-1.59%) |
Sep 19, 2022 | 139.62 | 143.64 | 139.59 | 143.59 | 821,473 | +2.46(+1.74%) |
Sep 16, 2022 | 144.11 | 144.35 | 140.34 | 141.13 | 2,318,322 | -4.85(-3.32%) |
Sep 15, 2022 | 146.35 | 149.99 | 145.87 | 145.98 | 1,233,247 | -0.88(-0.60%) |
Sep 14, 2022 | 150.86 | 150.86 | 145.63 | 146.86 | 1,327,501 | -3.74(-2.49%) |
Sep 13, 2022 | 153.36 | 154.05 | 150.52 | 150.60 | 1,065,553 | -6.95(-4.41%) |
Sep 12, 2022 | 156.36 | 157.85 | 155.79 | 157.55 | 960,702 | +2.30(+1.48%) |
Sep 09, 2022 | 154.06 | 155.98 | 154.06 | 155.25 | 762,260 | +2.07(+1.35%) |
Sep 08, 2022 | 150.00 | 153.64 | 148.90 | 153.18 | 579,649 | +2.19(+1.45%) |
Sep 07, 2022 | 147.23 | 151.37 | 147.23 | 150.99 | 501,225 | +3.47(+2.35%) |
Sep 06, 2022 | 149.35 | 149.56 | 144.91 | 147.53 | 694,177 | -1.08(-0.72%) |
Sep 02, 2022 | 152.62 | 153.46 | 147.89 | 148.60 | 821,667 | -2.08(-1.38%) |
Sep 01, 2022 | 150.55 | 150.82 | 148.38 | 150.68 | 687,306 | -0.50(-0.33%) |
Aug 31, 2022 | 153.26 | 153.97 | 150.77 | 151.18 | 1,249,476 | -1.26(-0.83%) |
Aug 30, 2022 | 153.70 | 153.94 | 150.66 | 152.44 | 734,581 | -0.44(-0.29%) |
Aug 29, 2022 | 153.84 | 154.22 | 151.72 | 152.88 | 581,626 | -2.09(-1.35%) |
Aug 26, 2022 | 162.28 | 162.60 | 154.91 | 154.97 | 665,179 | -6.62(-4.10%) |
Aug 25, 2022 | 159.74 | 161.62 | 159.25 | 161.60 | 415,322 | +2.56(+1.61%) |
Aug 24, 2022 | 157.97 | 160.02 | 157.82 | 159.04 | 519,839 | +0.51(+0.32%) |
Aug 23, 2022 | 159.73 | 160.51 | 158.52 | 158.53 | 484,483 | -1.09(-0.69%) |
Aug 22, 2022 | 160.24 | 160.61 | 158.71 | 159.62 | 631,948 | -3.22(-1.97%) |
Aug 19, 2022 | 163.63 | 164.09 | 162.24 | 162.84 | 746,042 | -2.47(-1.49%) |
Aug 18, 2022 | 166.21 | 166.21 | 164.22 | 165.31 | 980,380 | -0.90(-0.54%) |
Aug 17, 2022 | 167.37 | 167.69 | 164.93 | 166.21 | 743,523 | -3.19(-1.88%) |
Aug 16, 2022 | 167.89 | 170.36 | 167.68 | 169.39 | 611,651 | +1.19(+0.71%) |
Aug 15, 2022 | 166.99 | 168.82 | 166.57 | 168.20 | 624,500 | +0.02(+0.01%) |
Aug 12, 2022 | 166.35 | 168.28 | 165.83 | 168.18 | 593,257 | +2.91(+1.76%) |
Aug 11, 2022 | 164.01 | 165.80 | 163.48 | 165.27 | 1,086,831 | +3.14(+1.93%) |
Aug 10, 2022 | 163.44 | 163.83 | 161.59 | 162.13 | 1,484,383 | +1.43(+0.89%) |
Aug 09, 2022 | 161.31 | 161.91 | 160.50 | 160.70 | 847,247 | -0.66(-0.41%) |
Aug 08, 2022 | 164.29 | 165.25 | 160.78 | 161.36 | 676,195 | -1.90(-1.17%) |
Aug 05, 2022 | 160.61 | 163.87 | 160.35 | 163.26 | 680,276 | +1.51(+0.94%) |
Aug 04, 2022 | 161.41 | 162.53 | 160.95 | 161.75 | 1,014,303 | -0.50(-0.31%) |
Aug 03, 2022 | 159.82 | 162.67 | 159.04 | 162.24 | 824,245 | +3.84(+2.43%) |
Aug 02, 2022 | 156.14 | 159.38 | 156.14 | 158.40 | 2,243,955 | -3.28(-2.03%) |
Aug 01, 2022 | 160.83 | 162.39 | 158.89 | 161.69 | 760,709 | -0.33(-0.20%) |
Jul 29, 2022 | 159.21 | 162.34 | 158.87 | 162.01 | 1,065,090 | +2.93(+1.84%) |
Jul 28, 2022 | 157.33 | 159.17 | 155.63 | 159.09 | 565,962 | +1.94(+1.24%) |
Jul 27, 2022 | 154.62 | 157.47 | 153.99 | 157.15 | 910,031 | +2.99(+1.94%) |
Jul 26, 2022 | 155.84 | 157.15 | 153.81 | 154.16 | 740,605 | -3.31(-2.10%) |
Jul 25, 2022 | 158.34 | 159.03 | 156.37 | 157.47 | 751,483 | -0.24(-0.15%) |
Jul 22, 2022 | 161.10 | 161.48 | 156.67 | 157.71 | 618,717 | -3.97(-2.45%) |
Jul 21, 2022 | 159.62 | 161.84 | 159.08 | 161.67 | 1,038,430 | +1.59(+0.99%) |
Jul 20, 2022 | 156.60 | 160.17 | 156.29 | 160.08 | 1,151,541 | +3.48(+2.22%) |
Jul 19, 2022 | 154.22 | 156.71 | 153.47 | 156.60 | 933,545 | +4.40(+2.89%) |
Jul 18, 2022 | 155.50 | 157.55 | 151.25 | 152.20 | 2,091,910 | -2.66(-1.72%) |
Jul 15, 2022 | 152.81 | 157.21 | 151.79 | 154.86 | 1,493,322 | +4.79(+3.19%) |
Jul 14, 2022 | 153.23 | 153.91 | 148.13 | 150.07 | 1,972,961 | +2.61(+1.77%) |
Jul 13, 2022 | 146.14 | 148.79 | 145.12 | 147.46 | 1,013,223 | -1.22(-0.82%) |
Jul 12, 2022 | 147.94 | 152.21 | 147.94 | 148.68 | 903,324 | -0.72(-0.49%) |
Jul 11, 2022 | 148.66 | 150.27 | 147.30 | 149.41 | 764,572 | -0.63(-0.42%) |
Jul 08, 2022 | 150.88 | 152.19 | 149.31 | 150.03 | 1,060,814 | -0.24(-0.16%) |
Jul 07, 2022 | 149.10 | 150.77 | 148.99 | 150.27 | 675,213 | +2.59(+1.76%) |
Jul 06, 2022 | 146.29 | 148.61 | 145.99 | 147.68 | 1,079,035 | +0.43(+0.29%) |
Jul 05, 2022 | 143.30 | 147.34 | 141.21 | 147.25 | 928,705 | +0.76(+0.52%) |