Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 138.28 | 140.13 | 136.65 | 136.81 | 119,036 | -1.46(-1.06%) |
Sep 29, 2022 | 138.57 | 139.19 | 137.11 | 138.28 | 106,781 | -1.97(-1.40%) |
Sep 28, 2022 | 137.71 | 140.99 | 137.43 | 140.24 | 162,963 | +2.72(+1.98%) |
Sep 27, 2022 | 140.39 | 140.98 | 136.43 | 137.52 | 173,808 | -1.26(-0.91%) |
Sep 26, 2022 | 139.81 | 141.16 | 137.93 | 138.78 | 106,637 | -2.22(-1.58%) |
Sep 23, 2022 | 141.81 | 142.15 | 138.91 | 141.00 | 156,131 | -2.68(-1.86%) |
Sep 22, 2022 | 146.84 | 146.84 | 143.34 | 143.68 | 177,077 | -3.03(-2.07%) |
Sep 21, 2022 | 150.58 | 151.25 | 146.64 | 146.71 | 75,642 | -3.16(-2.11%) |
Sep 20, 2022 | 150.71 | 150.99 | 148.66 | 149.87 | 71,992 | -2.16(-1.42%) |
Sep 19, 2022 | 149.01 | 152.24 | 149.01 | 152.03 | 72,109 | +1.22(+0.81%) |
Sep 16, 2022 | 150.56 | 151.01 | 149.06 | 150.81 | 144,829 | -1.57(-1.03%) |
Sep 15, 2022 | 151.87 | 154.34 | 151.87 | 152.37 | 161,160 | +0.16(+0.11%) |
Sep 14, 2022 | 153.05 | 153.43 | 150.93 | 152.21 | 68,389 | -0.38(-0.25%) |
Sep 13, 2022 | 155.38 | 155.74 | 152.02 | 152.59 | 72,743 | -6.38(-4.02%) |
Sep 12, 2022 | 158.34 | 159.84 | 158.01 | 158.97 | 41,094 | +1.39(+0.88%) |
Sep 09, 2022 | 156.43 | 157.86 | 156.43 | 157.58 | 25,716 | +2.10(+1.35%) |
Sep 08, 2022 | 151.73 | 155.58 | 151.32 | 155.49 | 89,039 | +2.68(+1.75%) |
Sep 07, 2022 | 149.52 | 153.05 | 149.52 | 152.81 | 61,726 | +2.80(+1.87%) |
Sep 06, 2022 | 150.91 | 151.32 | 148.22 | 150.01 | 83,635 | -0.31(-0.20%) |
Sep 02, 2022 | 153.23 | 154.36 | 149.64 | 150.31 | 46,893 | -1.19(-0.79%) |
Sep 01, 2022 | 150.53 | 151.62 | 148.60 | 151.51 | 48,820 | +0.25(+0.17%) |
Aug 31, 2022 | 152.81 | 153.45 | 151.17 | 151.26 | 55,794 | -1.04(-0.68%) |
Aug 30, 2022 | 153.65 | 153.91 | 151.22 | 152.30 | 58,259 | -0.55(-0.36%) |
Aug 29, 2022 | 152.93 | 153.98 | 152.34 | 152.85 | 31,026 | -1.21(-0.79%) |
Aug 26, 2022 | 160.17 | 160.17 | 153.99 | 154.06 | 56,162 | -5.43(-3.40%) |
Aug 25, 2022 | 157.49 | 159.53 | 157.46 | 159.49 | 22,318 | +2.49(+1.59%) |
Aug 24, 2022 | 156.09 | 157.69 | 155.95 | 157.00 | 28,061 | +0.48(+0.31%) |
Aug 23, 2022 | 156.95 | 158.02 | 156.45 | 156.51 | 41,791 | -0.68(-0.43%) |
Aug 22, 2022 | 158.19 | 158.19 | 156.84 | 157.19 | 34,493 | -3.38(-2.11%) |
Aug 19, 2022 | 162.99 | 162.99 | 160.11 | 160.58 | 21,805 | -3.34(-2.04%) |
Aug 18, 2022 | 163.47 | 164.15 | 163.00 | 163.92 | 21,179 | +0.15(+0.09%) |
Aug 17, 2022 | 163.27 | 164.45 | 162.58 | 163.76 | 35,730 | -1.35(-0.82%) |
Aug 16, 2022 | 163.62 | 165.64 | 163.36 | 165.11 | 20,944 | +0.86(+0.52%) |
Aug 15, 2022 | 162.15 | 164.68 | 162.06 | 164.26 | 33,429 | +0.63(+0.39%) |
Aug 12, 2022 | 162.36 | 163.72 | 161.69 | 163.62 | 25,637 | +2.19(+1.35%) |
Aug 11, 2022 | 161.63 | 162.64 | 161.01 | 161.44 | 33,949 | +1.38(+0.86%) |
Aug 10, 2022 | 158.43 | 160.66 | 158.43 | 160.06 | 52,474 | +4.08(+2.62%) |
Aug 09, 2022 | 156.02 | 156.08 | 155.37 | 155.98 | 23,303 | -0.15(-0.10%) |
Aug 08, 2022 | 157.47 | 157.86 | 156.08 | 156.13 | 40,825 | -0.81(-0.52%) |
Aug 05, 2022 | 154.48 | 157.23 | 154.48 | 156.94 | 107,231 | +1.43(+0.92%) |
Aug 04, 2022 | 155.33 | 156.01 | 154.82 | 155.51 | 43,764 | +0.16(+0.10%) |
Aug 03, 2022 | 154.06 | 155.77 | 153.80 | 155.35 | 46,070 | +2.44(+1.59%) |
Aug 02, 2022 | 153.67 | 154.58 | 152.24 | 152.91 | 65,678 | -2.07(-1.34%) |
Aug 01, 2022 | 154.37 | 155.65 | 153.22 | 154.98 | 37,316 | -0.69(-0.45%) |
Jul 29, 2022 | 153.94 | 156.12 | 153.94 | 155.68 | 54,827 | +1.81(+1.18%) |
Jul 28, 2022 | 152.27 | 154.05 | 150.71 | 153.87 | 54,225 | +1.67(+1.09%) |
Jul 27, 2022 | 150.64 | 152.90 | 149.56 | 152.20 | 76,138 | +2.09(+1.39%) |
Jul 26, 2022 | 151.68 | 152.45 | 149.76 | 150.11 | 39,524 | -2.36(-1.55%) |
Jul 25, 2022 | 152.70 | 153.06 | 151.83 | 152.47 | 45,325 | +0.66(+0.43%) |
Jul 22, 2022 | 153.38 | 154.18 | 150.73 | 151.82 | 38,673 | -1.19(-0.78%) |
Jul 21, 2022 | 151.17 | 153.08 | 150.45 | 153.01 | 45,203 | +1.15(+0.75%) |
Jul 20, 2022 | 150.75 | 151.99 | 150.52 | 151.86 | 34,675 | +0.80(+0.53%) |
Jul 19, 2022 | 148.13 | 151.46 | 148.13 | 151.06 | 39,913 | +4.66(+3.18%) |
Jul 18, 2022 | 148.51 | 149.98 | 145.85 | 146.41 | 42,387 | -0.25(-0.17%) |
Jul 15, 2022 | 143.45 | 147.31 | 143.14 | 146.66 | 68,197 | +5.54(+3.92%) |
Jul 14, 2022 | 140.09 | 141.45 | 138.70 | 141.12 | 53,545 | -1.94(-1.35%) |
Jul 13, 2022 | 142.60 | 143.67 | 141.02 | 143.05 | 68,075 | -1.40(-0.97%) |
Jul 12, 2022 | 143.92 | 146.66 | 143.92 | 144.45 | 68,556 | -0.61(-0.42%) |
Jul 11, 2022 | 144.90 | 145.78 | 144.29 | 145.06 | 58,083 | -1.17(-0.80%) |
Jul 08, 2022 | 146.54 | 147.06 | 145.15 | 146.23 | 56,999 | -0.37(-0.25%) |
Jul 07, 2022 | 145.27 | 146.84 | 145.27 | 146.60 | 53,125 | +2.59(+1.80%) |
Jul 06, 2022 | 144.20 | 145.10 | 142.85 | 144.01 | 131,898 | -0.77(-0.53%) |
Jul 05, 2022 | 142.09 | 144.78 | 140.46 | 144.78 | 52,514 | +0.31(+0.21%) |