Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 139.43 | 144.83 | 137.79 | 141.28 | 209,587 | +1.26(+0.90%) |
Sep 29, 2022 | 145.04 | 145.04 | 134.65 | 140.03 | 278,023 | -14.21(-9.21%) |
Sep 28, 2022 | 148.64 | 155.31 | 148.64 | 154.24 | 172,545 | +6.58(+4.45%) |
Sep 27, 2022 | 142.88 | 148.69 | 142.40 | 147.66 | 173,608 | +2.29(+1.58%) |
Sep 26, 2022 | 146.80 | 147.69 | 144.06 | 145.37 | 191,755 | -1.19(-0.81%) |
Sep 23, 2022 | 146.92 | 146.92 | 142.75 | 146.55 | 151,693 | -2.90(-1.94%) |
Sep 22, 2022 | 150.92 | 152.37 | 148.53 | 149.45 | 106,338 | -2.14(-1.41%) |
Sep 21, 2022 | 155.10 | 157.98 | 151.41 | 151.59 | 105,090 | -2.29(-1.49%) |
Sep 20, 2022 | 157.14 | 157.14 | 151.20 | 153.88 | 367,885 | -5.82(-3.65%) |
Sep 19, 2022 | 157.41 | 162.68 | 157.41 | 159.71 | 114,753 | +1.24(+0.78%) |
Sep 16, 2022 | 155.69 | 161.21 | 155.69 | 158.47 | 554,807 | +0.27(+0.17%) |
Sep 15, 2022 | 157.80 | 162.88 | 157.09 | 158.20 | 178,708 | +0.29(+0.18%) |
Sep 14, 2022 | 159.91 | 160.32 | 153.28 | 157.91 | 326,843 | -2.33(-1.46%) |
Sep 13, 2022 | 166.26 | 166.26 | 159.48 | 160.25 | 246,454 | -10.49(-6.14%) |
Sep 12, 2022 | 169.25 | 173.23 | 168.27 | 170.74 | 231,716 | +2.14(+1.27%) |
Sep 09, 2022 | 165.35 | 170.12 | 165.35 | 168.60 | 178,587 | +2.22(+1.34%) |
Sep 08, 2022 | 163.67 | 167.31 | 160.84 | 166.38 | 191,033 | -0.50(-0.30%) |
Sep 07, 2022 | 161.53 | 167.32 | 159.12 | 166.88 | 248,048 | +6.17(+3.84%) |
Sep 06, 2022 | 171.20 | 172.08 | 160.54 | 160.71 | 292,759 | -11.63(-6.75%) |
Sep 02, 2022 | 175.82 | 176.36 | 171.93 | 172.34 | 178,491 | -0.86(-0.50%) |
Sep 01, 2022 | 175.81 | 176.36 | 169.66 | 173.20 | 182,042 | -3.40(-1.93%) |
Aug 31, 2022 | 178.23 | 179.23 | 175.68 | 176.60 | 173,924 | -2.96(-1.65%) |
Aug 30, 2022 | 182.67 | 183.57 | 177.71 | 179.56 | 145,594 | -3.33(-1.82%) |
Aug 29, 2022 | 180.45 | 183.98 | 179.21 | 182.90 | 127,090 | -0.48(-0.26%) |
Aug 26, 2022 | 191.64 | 191.64 | 183.27 | 183.38 | 157,313 | -5.92(-3.13%) |
Aug 25, 2022 | 182.81 | 190.87 | 182.81 | 189.30 | 132,743 | +5.73(+3.12%) |
Aug 24, 2022 | 182.70 | 186.30 | 180.66 | 183.57 | 80,758 | -0.54(-0.29%) |
Aug 23, 2022 | 182.99 | 187.96 | 182.99 | 184.11 | 135,024 | +0.48(+0.26%) |
Aug 22, 2022 | 183.71 | 186.29 | 182.93 | 183.63 | 125,615 | -3.89(-2.07%) |
Aug 19, 2022 | 187.24 | 188.27 | 184.54 | 187.52 | 124,237 | -0.69(-0.37%) |
Aug 18, 2022 | 189.67 | 189.74 | 187.34 | 188.21 | 63,968 | -1.87(-0.98%) |
Aug 17, 2022 | 195.52 | 196.60 | 189.72 | 190.07 | 148,291 | -3.42(-1.77%) |
Aug 16, 2022 | 183.85 | 196.12 | 183.85 | 193.50 | 142,610 | +10.94(+6.00%) |
Aug 15, 2022 | 181.12 | 182.88 | 179.13 | 182.55 | 93,164 | -0.08(-0.04%) |
Aug 12, 2022 | 180.94 | 182.99 | 179.60 | 182.63 | 68,277 | +1.56(+0.86%) |
Aug 11, 2022 | 181.41 | 183.45 | 180.00 | 181.07 | 105,900 | +2.53(+1.41%) |
Aug 10, 2022 | 181.13 | 183.55 | 178.20 | 178.55 | 104,732 | +1.70(+0.96%) |
Aug 09, 2022 | 177.23 | 178.21 | 174.29 | 176.85 | 112,206 | -1.88(-1.05%) |
Aug 08, 2022 | 178.15 | 182.88 | 178.15 | 178.73 | 111,605 | +1.56(+0.88%) |
Aug 05, 2022 | 171.91 | 177.33 | 171.91 | 177.17 | 122,447 | +3.05(+1.75%) |
Aug 04, 2022 | 174.47 | 176.29 | 173.52 | 174.12 | 138,761 | -0.82(-0.47%) |
Aug 03, 2022 | 173.19 | 176.99 | 173.19 | 174.94 | 139,068 | +2.37(+1.37%) |
Aug 02, 2022 | 177.87 | 177.87 | 172.53 | 172.57 | 179,818 | -6.90(-3.84%) |
Aug 01, 2022 | 173.42 | 181.56 | 173.42 | 179.47 | 177,183 | +4.89(+2.80%) |
Jul 29, 2022 | 174.00 | 177.26 | 171.33 | 174.59 | 174,778 | +0.52(+0.30%) |
Jul 28, 2022 | 169.83 | 174.89 | 167.46 | 174.06 | 138,272 | +5.36(+3.18%) |
Jul 27, 2022 | 166.63 | 169.98 | 160.18 | 168.71 | 182,262 | +1.49(+0.89%) |
Jul 26, 2022 | 165.19 | 171.00 | 164.12 | 167.22 | 118,139 | -1.83(-1.09%) |
Jul 25, 2022 | 172.90 | 174.19 | 168.39 | 169.05 | 102,180 | -2.99(-1.74%) |
Jul 22, 2022 | 174.70 | 176.99 | 169.64 | 172.04 | 120,580 | +0.78(+0.45%) |
Jul 21, 2022 | 169.26 | 171.52 | 164.98 | 171.26 | 304,969 | -0.81(-0.47%) |
Jul 20, 2022 | 172.28 | 172.81 | 166.77 | 172.07 | 198,935 | -3.29(-1.87%) |
Jul 19, 2022 | 169.86 | 175.88 | 169.01 | 175.36 | 228,932 | +8.58(+5.14%) |
Jul 18, 2022 | 165.39 | 171.28 | 163.82 | 166.78 | 206,179 | +3.89(+2.39%) |
Jul 15, 2022 | 161.54 | 163.34 | 158.34 | 162.90 | 154,760 | +4.85(+3.07%) |
Jul 14, 2022 | 156.69 | 158.82 | 151.57 | 158.05 | 175,435 | -3.47(-2.15%) |
Jul 13, 2022 | 161.74 | 161.88 | 157.66 | 161.52 | 207,415 | -1.69(-1.03%) |
Jul 12, 2022 | 162.60 | 167.92 | 161.81 | 163.21 | 120,209 | +1.65(+1.02%) |
Jul 11, 2022 | 164.26 | 166.45 | 161.06 | 161.56 | 74,623 | -4.82(-2.89%) |
Jul 08, 2022 | 169.51 | 170.67 | 165.60 | 166.38 | 98,704 | -2.89(-1.71%) |
Jul 07, 2022 | 159.95 | 169.97 | 159.91 | 169.27 | 214,519 | +10.81(+6.83%) |
Jul 06, 2022 | 170.39 | 171.81 | 158.02 | 158.45 | 243,777 | -13.77(-7.99%) |
Jul 05, 2022 | 165.46 | 172.79 | 164.37 | 172.22 | 172,697 | +2.29(+1.35%) |