Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 124.00 | 126.28 | 123.42 | 123.77 | 201,011 | -0.13(-0.10%) |
Sep 29, 2022 | 123.59 | 124.06 | 122.13 | 123.89 | 102,504 | -1.19(-0.95%) |
Sep 28, 2022 | 121.85 | 126.31 | 121.23 | 125.08 | 132,863 | +4.16(+3.44%) |
Sep 27, 2022 | 123.14 | 123.21 | 119.70 | 120.92 | 94,810 | -0.51(-0.42%) |
Sep 26, 2022 | 119.87 | 122.75 | 119.87 | 121.43 | 142,428 | +0.87(+0.72%) |
Sep 23, 2022 | 122.04 | 122.80 | 118.89 | 120.57 | 147,858 | -2.86(-2.31%) |
Sep 22, 2022 | 126.33 | 126.33 | 123.02 | 123.42 | 112,455 | -3.70(-2.91%) |
Sep 21, 2022 | 129.48 | 130.64 | 127.01 | 127.12 | 102,514 | -0.36(-0.29%) |
Sep 20, 2022 | 128.59 | 128.59 | 125.33 | 127.49 | 126,842 | -2.39(-1.84%) |
Sep 19, 2022 | 126.21 | 130.19 | 126.21 | 129.88 | 109,068 | +2.79(+2.19%) |
Sep 16, 2022 | 126.89 | 127.20 | 124.13 | 127.09 | 492,544 | -1.24(-0.97%) |
Sep 15, 2022 | 128.82 | 130.37 | 126.68 | 128.33 | 177,709 | -1.26(-0.97%) |
Sep 14, 2022 | 132.49 | 132.49 | 127.88 | 129.59 | 137,006 | -1.83(-1.39%) |
Sep 13, 2022 | 136.46 | 136.51 | 130.72 | 131.42 | 144,443 | -7.89(-5.67%) |
Sep 12, 2022 | 138.03 | 139.62 | 136.69 | 139.32 | 141,313 | +2.59(+1.89%) |
Sep 09, 2022 | 136.48 | 138.24 | 136.48 | 136.73 | 124,336 | +0.41(+0.30%) |
Sep 08, 2022 | 134.10 | 136.32 | 133.08 | 136.32 | 88,554 | +0.66(+0.49%) |
Sep 07, 2022 | 132.85 | 135.91 | 132.85 | 135.66 | 120,232 | +2.21(+1.65%) |
Sep 06, 2022 | 132.89 | 133.90 | 131.78 | 133.45 | 104,905 | +0.68(+0.51%) |
Sep 02, 2022 | 136.55 | 137.17 | 132.26 | 132.77 | 122,205 | -3.50(-2.57%) |
Sep 01, 2022 | 136.14 | 136.49 | 134.49 | 136.28 | 94,224 | -0.08(-0.06%) |
Aug 31, 2022 | 140.66 | 141.00 | 136.23 | 136.35 | 86,755 | -2.91(-2.09%) |
Aug 30, 2022 | 141.18 | 141.61 | 137.55 | 139.27 | 80,092 | -0.62(-0.44%) |
Aug 29, 2022 | 139.67 | 140.70 | 138.33 | 139.89 | 82,919 | +0.00(+0.00%) |
Aug 26, 2022 | 146.69 | 147.51 | 139.82 | 139.89 | 71,429 | -6.82(-4.65%) |
Aug 25, 2022 | 145.27 | 146.75 | 144.10 | 146.71 | 99,039 | +1.55(+1.07%) |
Aug 24, 2022 | 145.62 | 146.06 | 144.39 | 145.15 | 113,630 | -0.47(-0.32%) |
Aug 23, 2022 | 146.44 | 148.15 | 143.85 | 145.62 | 76,582 | -1.77(-1.20%) |
Aug 22, 2022 | 149.85 | 149.85 | 146.63 | 147.39 | 112,884 | -4.56(-3.00%) |
Aug 19, 2022 | 153.20 | 153.20 | 150.44 | 151.95 | 98,456 | -1.57(-1.02%) |
Aug 18, 2022 | 152.44 | 153.59 | 150.64 | 153.52 | 112,038 | +2.06(+1.36%) |
Aug 17, 2022 | 151.07 | 152.43 | 150.08 | 151.46 | 83,315 | -1.08(-0.71%) |
Aug 16, 2022 | 151.66 | 153.56 | 151.24 | 152.54 | 116,402 | +0.02(+0.01%) |
Aug 15, 2022 | 149.72 | 152.67 | 149.72 | 152.52 | 117,947 | +1.24(+0.82%) |
Aug 12, 2022 | 147.67 | 151.34 | 146.92 | 151.28 | 160,600 | +3.38(+2.28%) |
Aug 11, 2022 | 147.29 | 149.06 | 146.22 | 147.90 | 148,519 | +2.08(+1.43%) |
Aug 10, 2022 | 143.21 | 145.95 | 140.97 | 145.82 | 190,862 | +4.38(+3.10%) |
Aug 09, 2022 | 142.54 | 142.54 | 139.90 | 141.44 | 201,581 | -1.02(-0.72%) |
Aug 08, 2022 | 140.56 | 143.47 | 139.56 | 142.46 | 172,041 | +2.89(+2.07%) |
Aug 05, 2022 | 142.09 | 143.00 | 135.84 | 139.57 | 240,601 | -4.80(-3.33%) |
Aug 04, 2022 | 137.02 | 145.01 | 135.27 | 144.38 | 240,172 | +8.73(+6.44%) |
Aug 03, 2022 | 135.28 | 136.51 | 133.79 | 135.64 | 113,309 | +1.02(+0.76%) |
Aug 02, 2022 | 136.08 | 136.98 | 134.09 | 134.62 | 93,379 | -2.10(-1.54%) |
Aug 01, 2022 | 134.44 | 137.13 | 133.45 | 136.72 | 148,103 | +1.04(+0.77%) |
Jul 29, 2022 | 133.89 | 136.23 | 133.36 | 135.68 | 152,801 | +1.63(+1.22%) |
Jul 28, 2022 | 132.23 | 134.13 | 131.27 | 134.05 | 135,496 | +2.57(+1.96%) |
Jul 27, 2022 | 130.14 | 132.39 | 129.31 | 131.48 | 133,040 | +2.06(+1.59%) |
Jul 26, 2022 | 126.26 | 129.57 | 126.26 | 129.42 | 92,808 | +1.92(+1.50%) |
Jul 25, 2022 | 127.30 | 128.28 | 126.76 | 127.50 | 79,026 | -0.17(-0.13%) |
Jul 22, 2022 | 128.41 | 128.59 | 126.06 | 127.67 | 97,493 | -0.65(-0.51%) |
Jul 21, 2022 | 125.97 | 128.37 | 125.49 | 128.32 | 99,874 | +2.19(+1.74%) |
Jul 20, 2022 | 124.49 | 126.82 | 123.54 | 126.13 | 109,942 | +0.71(+0.56%) |
Jul 19, 2022 | 122.07 | 125.60 | 122.07 | 125.42 | 122,568 | +4.70(+3.90%) |
Jul 18, 2022 | 123.74 | 123.74 | 120.09 | 120.71 | 86,531 | -2.11(-1.72%) |
Jul 15, 2022 | 121.72 | 123.99 | 121.06 | 122.83 | 167,934 | +3.16(+2.64%) |
Jul 14, 2022 | 117.40 | 119.80 | 116.38 | 119.66 | 94,556 | -0.39(-0.33%) |
Jul 13, 2022 | 118.68 | 120.72 | 117.69 | 120.06 | 127,395 | -0.33(-0.28%) |
Jul 12, 2022 | 122.91 | 124.69 | 119.83 | 120.39 | 106,778 | -2.47(-2.01%) |
Jul 11, 2022 | 123.39 | 123.97 | 122.03 | 122.86 | 89,316 | -0.93(-0.75%) |
Jul 08, 2022 | 125.65 | 125.65 | 122.27 | 123.79 | 106,181 | -2.33(-1.85%) |
Jul 07, 2022 | 124.50 | 126.56 | 124.26 | 126.12 | 111,076 | +2.38(+1.92%) |
Jul 06, 2022 | 122.16 | 124.81 | 121.00 | 123.74 | 126,528 | +2.00(+1.65%) |
Jul 05, 2022 | 120.24 | 121.86 | 118.07 | 121.73 | 113,253 | -0.39(-0.32%) |