Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 127.50 | 127.50 | 122.10 | 122.17 | 1,565,975 | -4.52(-3.57%) |
Sep 29, 2022 | 129.18 | 129.29 | 126.08 | 126.69 | 1,001,401 | -2.97(-2.29%) |
Sep 28, 2022 | 130.06 | 130.64 | 128.46 | 129.65 | 1,089,072 | +0.65(+0.50%) |
Sep 27, 2022 | 133.47 | 134.06 | 128.70 | 129.01 | 1,090,957 | -4.23(-3.18%) |
Sep 26, 2022 | 134.49 | 134.55 | 132.26 | 133.24 | 797,005 | -1.47(-1.09%) |
Sep 23, 2022 | 134.16 | 135.56 | 133.54 | 134.72 | 980,739 | +0.29(+0.21%) |
Sep 22, 2022 | 134.61 | 135.31 | 133.97 | 134.43 | 666,796 | -0.66(-0.49%) |
Sep 21, 2022 | 134.91 | 137.06 | 134.91 | 135.09 | 814,812 | +0.64(+0.47%) |
Sep 20, 2022 | 135.14 | 135.39 | 133.41 | 134.45 | 658,343 | -1.55(-1.14%) |
Sep 19, 2022 | 134.90 | 136.12 | 134.84 | 136.00 | 546,846 | +1.10(+0.82%) |
Sep 16, 2022 | 133.99 | 135.50 | 133.41 | 134.90 | 1,276,510 | +1.22(+0.91%) |
Sep 15, 2022 | 135.49 | 135.55 | 132.95 | 133.68 | 1,047,110 | -1.09(-0.81%) |
Sep 14, 2022 | 135.78 | 136.41 | 134.13 | 134.76 | 1,129,960 | -2.25(-1.65%) |
Sep 13, 2022 | 140.46 | 141.06 | 136.57 | 137.02 | 1,017,796 | -3.86(-2.74%) |
Sep 12, 2022 | 140.98 | 142.79 | 140.42 | 140.88 | 1,333,240 | -0.10(-0.07%) |
Sep 09, 2022 | 138.97 | 142.52 | 138.37 | 140.98 | 1,246,921 | +2.25(+1.62%) |
Sep 08, 2022 | 138.56 | 139.19 | 135.76 | 138.73 | 960,675 | -0.56(-0.40%) |
Sep 07, 2022 | 137.02 | 139.46 | 136.62 | 139.29 | 939,820 | +3.50(+2.58%) |
Sep 06, 2022 | 134.22 | 137.74 | 133.89 | 135.79 | 1,062,863 | -0.13(-0.10%) |
Sep 02, 2022 | 139.87 | 139.87 | 135.43 | 135.92 | 706,001 | -2.90(-2.09%) |
Sep 01, 2022 | 136.87 | 138.90 | 135.71 | 138.83 | 884,711 | +1.48(+1.08%) |
Aug 31, 2022 | 139.23 | 139.55 | 137.32 | 137.34 | 886,628 | -1.26(-0.91%) |
Aug 30, 2022 | 138.18 | 139.02 | 136.72 | 138.61 | 722,013 | +0.52(+0.38%) |
Aug 29, 2022 | 137.16 | 139.39 | 136.22 | 138.08 | 574,193 | +0.37(+0.27%) |
Aug 26, 2022 | 140.63 | 141.03 | 137.57 | 137.71 | 892,815 | -3.02(-2.14%) |
Aug 25, 2022 | 140.53 | 140.79 | 139.07 | 140.73 | 879,324 | -0.08(-0.05%) |
Aug 24, 2022 | 140.58 | 141.75 | 139.22 | 140.81 | 675,028 | -0.11(-0.08%) |
Aug 23, 2022 | 141.78 | 142.08 | 139.09 | 140.92 | 889,953 | -0.98(-0.69%) |
Aug 22, 2022 | 141.40 | 142.42 | 141.34 | 141.90 | 724,375 | +0.25(+0.18%) |
Aug 19, 2022 | 141.50 | 142.49 | 141.12 | 141.65 | 619,080 | +0.15(+0.11%) |
Aug 18, 2022 | 140.20 | 141.67 | 139.94 | 141.50 | 553,258 | +0.07(+0.05%) |
Aug 17, 2022 | 141.67 | 142.59 | 141.37 | 141.43 | 524,788 | -1.05(-0.73%) |
Aug 16, 2022 | 141.87 | 143.23 | 141.28 | 142.48 | 799,478 | +0.87(+0.61%) |
Aug 15, 2022 | 140.20 | 142.41 | 140.04 | 141.61 | 960,529 | +2.34(+1.68%) |
Aug 12, 2022 | 138.33 | 139.56 | 137.20 | 139.27 | 993,847 | +1.67(+1.22%) |
Aug 11, 2022 | 138.39 | 140.44 | 137.36 | 137.60 | 821,286 | -0.46(-0.33%) |
Aug 10, 2022 | 137.73 | 138.26 | 136.88 | 138.06 | 918,972 | +1.60(+1.17%) |
Aug 09, 2022 | 137.66 | 138.38 | 135.64 | 136.46 | 1,082,993 | -1.11(-0.81%) |
Aug 08, 2022 | 133.26 | 139.38 | 133.03 | 137.57 | 1,685,661 | +5.32(+4.02%) |
Aug 05, 2022 | 131.19 | 133.07 | 130.89 | 132.25 | 1,423,587 | +1.17(+0.89%) |
Aug 04, 2022 | 130.07 | 136.57 | 129.22 | 131.08 | 3,497,784 | -6.48(-4.71%) |
Aug 03, 2022 | 136.54 | 138.21 | 135.09 | 137.56 | 1,651,377 | +0.74(+0.54%) |
Aug 02, 2022 | 138.69 | 138.69 | 136.40 | 136.82 | 989,127 | -1.43(-1.03%) |
Aug 01, 2022 | 135.66 | 139.15 | 135.44 | 138.25 | 1,302,837 | +3.28(+2.43%) |
Jul 29, 2022 | 136.96 | 137.03 | 133.86 | 134.96 | 2,106,847 | -2.69(-1.96%) |
Jul 28, 2022 | 135.50 | 138.59 | 134.57 | 137.66 | 1,462,810 | +2.27(+1.68%) |
Jul 27, 2022 | 138.15 | 138.15 | 134.40 | 135.38 | 1,767,223 | -2.82(-2.04%) |
Jul 26, 2022 | 135.84 | 138.39 | 131.72 | 138.20 | 1,485,541 | -1.28(-0.92%) |
Jul 25, 2022 | 138.90 | 140.12 | 138.70 | 139.48 | 877,860 | -0.07(-0.05%) |
Jul 22, 2022 | 139.34 | 140.60 | 138.81 | 139.56 | 732,200 | -0.09(-0.07%) |
Jul 21, 2022 | 139.07 | 139.89 | 138.09 | 139.65 | 875,118 | +0.14(+0.10%) |
Jul 20, 2022 | 141.85 | 141.90 | 137.73 | 139.51 | 1,077,126 | -1.81(-1.28%) |
Jul 19, 2022 | 138.79 | 141.51 | 137.06 | 141.32 | 1,949,670 | +3.77(+2.74%) |
Jul 18, 2022 | 140.05 | 140.60 | 137.32 | 137.56 | 1,014,000 | -2.78(-1.98%) |
Jul 15, 2022 | 139.93 | 140.67 | 138.06 | 140.33 | 1,138,383 | +1.08(+0.78%) |
Jul 14, 2022 | 138.00 | 139.73 | 137.65 | 139.25 | 1,115,258 | -0.07(-0.05%) |
Jul 13, 2022 | 136.31 | 140.44 | 135.86 | 139.32 | 1,213,857 | +3.50(+2.58%) |
Jul 12, 2022 | 134.35 | 137.46 | 134.04 | 135.82 | 917,519 | +1.97(+1.47%) |
Jul 11, 2022 | 133.96 | 135.16 | 132.77 | 133.85 | 951,979 | +0.42(+0.31%) |
Jul 08, 2022 | 137.12 | 137.12 | 132.97 | 133.43 | 1,597,121 | -3.85(-2.81%) |
Jul 07, 2022 | 137.24 | 138.63 | 135.68 | 137.28 | 1,473,655 | -1.15(-0.83%) |
Jul 06, 2022 | 137.75 | 139.56 | 136.99 | 138.44 | 1,369,869 | +1.80(+1.32%) |
Jul 05, 2022 | 135.93 | 137.91 | 134.62 | 136.63 | 977,541 | +0.80(+0.59%) |