Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.61 | 138.11 | 135.41 | 137.07 | 92,601 | +1.46(+1.08%) |
Sep 29, 2022 | 137.74 | 138.34 | 134.63 | 135.61 | 64,398 | -3.58(-2.57%) |
Sep 28, 2022 | 138.14 | 140.25 | 137.20 | 139.19 | 74,881 | +1.28(+0.93%) |
Sep 27, 2022 | 139.36 | 140.68 | 136.77 | 137.91 | 84,947 | -1.31(-0.94%) |
Sep 26, 2022 | 130.91 | 141.99 | 130.91 | 139.22 | 106,067 | +8.10(+6.18%) |
Sep 23, 2022 | 131.96 | 132.27 | 124.90 | 131.12 | 74,851 | -0.45(-0.34%) |
Sep 22, 2022 | 136.97 | 137.33 | 131.57 | 131.57 | 61,354 | -6.39(-4.63%) |
Sep 21, 2022 | 137.05 | 139.55 | 135.70 | 137.96 | 64,906 | +0.70(+0.51%) |
Sep 20, 2022 | 137.10 | 138.16 | 135.89 | 137.26 | 89,310 | -0.52(-0.38%) |
Sep 19, 2022 | 134.40 | 138.08 | 134.10 | 137.78 | 98,571 | +1.77(+1.30%) |
Sep 16, 2022 | 139.96 | 142.46 | 134.90 | 136.01 | 121,195 | -6.86(-4.80%) |
Sep 15, 2022 | 142.18 | 143.47 | 141.81 | 142.87 | 41,795 | -0.73(-0.51%) |
Sep 14, 2022 | 139.19 | 143.60 | 137.89 | 143.60 | 49,162 | +4.53(+3.26%) |
Sep 13, 2022 | 140.91 | 140.91 | 137.53 | 139.07 | 47,773 | -4.40(-3.07%) |
Sep 12, 2022 | 143.00 | 145.34 | 142.84 | 143.47 | 56,616 | +1.07(+0.75%) |
Sep 09, 2022 | 144.96 | 145.45 | 141.07 | 142.40 | 41,485 | -2.15(-1.49%) |
Sep 08, 2022 | 143.19 | 145.67 | 142.28 | 144.55 | 82,220 | +0.16(+0.11%) |
Sep 07, 2022 | 143.74 | 144.67 | 140.86 | 144.39 | 56,475 | +1.54(+1.08%) |
Sep 06, 2022 | 145.05 | 145.84 | 142.62 | 142.85 | 35,288 | -2.20(-1.52%) |
Sep 02, 2022 | 145.05 | 0 | -1.15(-0.79%) | |||
Sep 01, 2022 | 151.44 | 151.82 | 145.01 | 146.20 | 51,435 | -5.24(-3.46%) |
Aug 31, 2022 | 153.00 | 155.48 | 151.28 | 151.44 | 50,508 | -1.77(-1.16%) |
Aug 30, 2022 | 153.04 | 155.50 | 152.53 | 153.21 | 23,385 | -0.21(-0.14%) |
Aug 29, 2022 | 154.80 | 157.33 | 153.21 | 153.42 | 24,371 | -2.26(-1.45%) |
Aug 26, 2022 | 160.48 | 160.48 | 155.12 | 155.68 | 38,113 | -5.07(-3.15%) |
Aug 25, 2022 | 160.22 | 162.90 | 159.50 | 160.75 | 29,638 | +0.63(+0.39%) |
Aug 24, 2022 | 158.73 | 162.36 | 158.73 | 160.12 | 28,668 | +0.91(+0.57%) |
Aug 23, 2022 | 156.66 | 159.97 | 155.70 | 159.21 | 24,792 | +1.90(+1.21%) |
Aug 22, 2022 | 159.88 | 159.99 | 155.31 | 157.31 | 72,907 | -3.30(-2.05%) |
Aug 19, 2022 | 166.36 | 166.36 | 160.44 | 160.61 | 40,748 | -7.16(-4.27%) |
Aug 18, 2022 | 163.37 | 169.49 | 162.19 | 167.77 | 102,031 | +3.35(+2.04%) |
Aug 17, 2022 | 164.03 | 165.00 | 162.27 | 164.42 | 55,758 | -1.43(-0.86%) |
Aug 16, 2022 | 168.00 | 168.99 | 163.23 | 165.85 | 40,669 | -1.80(-1.07%) |
Aug 15, 2022 | 163.60 | 167.87 | 163.60 | 167.65 | 37,072 | +3.07(+1.87%) |
Aug 12, 2022 | 163.49 | 165.72 | 162.25 | 164.58 | 56,040 | -1.28(-0.77%) |
Aug 11, 2022 | 170.01 | 170.46 | 163.99 | 165.86 | 95,127 | -3.71(-2.19%) |
Aug 10, 2022 | 160.00 | 173.45 | 160.00 | 169.57 | 166,977 | +11.86(+7.52%) |
Aug 09, 2022 | 161.20 | 161.20 | 157.36 | 157.71 | 68,192 | -4.67(-2.88%) |
Aug 08, 2022 | 158.55 | 164.53 | 158.55 | 162.38 | 54,013 | +3.91(+2.47%) |
Aug 05, 2022 | 159.56 | 159.56 | 155.69 | 158.47 | 49,573 | -3.48(-2.15%) |
Aug 04, 2022 | 159.49 | 163.29 | 159.00 | 161.95 | 44,785 | +2.56(+1.61%) |
Aug 03, 2022 | 146.83 | 159.62 | 146.82 | 159.39 | 76,455 | +13.82(+9.49%) |
Aug 02, 2022 | 152.01 | 153.53 | 144.84 | 145.57 | 93,247 | -7.51(-4.91%) |
Jul 29, 2022 | 153.08 | 0 | +0.06(+0.04%) | |||
Jul 28, 2022 | 150.89 | 153.88 | 149.84 | 153.02 | 37,984 | +2.29(+1.52%) |
Jul 27, 2022 | 148.57 | 152.15 | 147.69 | 150.73 | 38,801 | +2.76(+1.87%) |
Jul 26, 2022 | 152.36 | 152.36 | 147.42 | 147.97 | 52,253 | -4.47(-2.93%) |
Jul 25, 2022 | 152.98 | 153.78 | 150.75 | 152.44 | 37,248 | +0.40(+0.26%) |
Jul 22, 2022 | 155.16 | 155.16 | 151.65 | 152.04 | 54,670 | -2.13(-1.38%) |
Jul 21, 2022 | 154.04 | 156.48 | 152.84 | 154.17 | 35,629 | +0.13(+0.08%) |
Jul 20, 2022 | 152.37 | 156.52 | 150.33 | 154.04 | 52,507 | +2.39(+1.58%) |
Jul 19, 2022 | 147.05 | 154.32 | 145.25 | 151.65 | 77,349 | +5.41(+3.70%) |
Jul 18, 2022 | 145.01 | 150.07 | 144.89 | 146.24 | 35,976 | +0.84(+0.58%) |
Jul 15, 2022 | 141.53 | 146.05 | 141.06 | 145.40 | 42,113 | +4.74(+3.37%) |
Jul 14, 2022 | 137.85 | 142.18 | 137.85 | 140.66 | 29,827 | +1.57(+1.13%) |
Jul 13, 2022 | 138.43 | 140.73 | 136.71 | 139.09 | 24,026 | -1.17(-0.83%) |
Jul 12, 2022 | 140.27 | 142.46 | 138.69 | 140.26 | 34,252 | -0.01(-0.01%) |
Jul 11, 2022 | 144.91 | 144.91 | 139.51 | 140.27 | 29,122 | -5.34(-3.67%) |
Jul 08, 2022 | 147.04 | 148.76 | 145.06 | 145.61 | 26,352 | -1.21(-0.82%) |
Jul 07, 2022 | 142.04 | 147.09 | 142.03 | 146.82 | 40,495 | +5.45(+3.86%) |
Jul 06, 2022 | 141.80 | 142.29 | 139.29 | 141.37 | 24,585 | +0.56(+0.40%) |
Jul 05, 2022 | 137.46 | 141.63 | 136.71 | 140.81 | 28,866 | +3.59(+2.62%) |