Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |
Sep 01, 2022 | 153.20 | 154.38 | 149.14 | 153.71 | 312,391 | -0.54(-0.35%) |
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |
Aug 01, 2022 | 165.16 | 167.78 | 163.22 | 166.21 | 303,963 | +0.00(+0.00%) |
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |