Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.00 | 152.22 | 141.05 | 141.52 | 87,628 | -5.85(-3.97%) |
Sep 29, 2022 | 148.43 | 148.43 | 139.87 | 147.37 | 86,978 | -3.36(-2.23%) |
Sep 28, 2022 | 146.27 | 151.75 | 146.01 | 150.73 | 64,160 | +5.50(+3.79%) |
Sep 27, 2022 | 148.35 | 149.55 | 142.62 | 145.23 | 49,509 | -0.62(-0.42%) |
Sep 26, 2022 | 144.94 | 150.03 | 144.53 | 145.85 | 68,857 | +0.72(+0.50%) |
Sep 23, 2022 | 147.08 | 147.08 | 142.52 | 145.12 | 66,391 | -4.87(-3.25%) |
Sep 22, 2022 | 153.54 | 153.54 | 148.02 | 150.00 | 80,534 | -5.38(-3.46%) |
Sep 21, 2022 | 155.50 | 159.97 | 154.20 | 155.38 | 67,148 | +2.42(+1.58%) |
Sep 20, 2022 | 153.82 | 155.37 | 150.48 | 152.96 | 51,993 | -3.18(-2.03%) |
Sep 19, 2022 | 151.51 | 157.12 | 151.51 | 156.13 | 78,683 | +1.89(+1.23%) |
Sep 16, 2022 | 159.31 | 159.47 | 151.93 | 154.24 | 106,725 | -8.33(-5.12%) |
Sep 15, 2022 | 166.26 | 167.42 | 160.28 | 162.57 | 61,104 | -5.90(-3.50%) |
Sep 14, 2022 | 170.34 | 170.94 | 165.66 | 168.47 | 51,477 | -2.47(-1.44%) |
Sep 13, 2022 | 174.01 | 176.63 | 169.77 | 170.94 | 45,304 | -8.83(-4.91%) |
Sep 12, 2022 | 176.52 | 180.18 | 176.52 | 179.77 | 48,614 | +3.26(+1.85%) |
Sep 09, 2022 | 171.64 | 176.73 | 171.64 | 176.51 | 50,874 | +5.66(+3.32%) |
Sep 08, 2022 | 167.15 | 171.59 | 166.25 | 170.84 | 43,620 | +1.44(+0.85%) |
Sep 07, 2022 | 163.68 | 170.11 | 163.44 | 169.40 | 54,983 | +5.74(+3.51%) |
Sep 06, 2022 | 164.34 | 168.29 | 161.18 | 163.66 | 60,514 | -1.45(-0.88%) |
Sep 02, 2022 | 170.69 | 172.40 | 163.40 | 165.11 | 51,108 | -2.75(-1.64%) |
Sep 01, 2022 | 170.41 | 170.41 | 163.95 | 167.87 | 51,018 | -3.00(-1.76%) |
Aug 31, 2022 | 173.28 | 173.28 | 169.60 | 170.86 | 59,579 | -1.64(-0.95%) |
Aug 30, 2022 | 175.83 | 175.83 | 171.24 | 172.50 | 59,469 | -3.95(-2.24%) |
Aug 29, 2022 | 176.51 | 177.58 | 175.52 | 176.45 | 79,026 | -1.88(-1.06%) |
Aug 26, 2022 | 184.27 | 185.76 | 178.21 | 178.33 | 61,468 | -7.11(-3.83%) |
Aug 25, 2022 | 183.35 | 186.90 | 181.97 | 185.44 | 45,422 | +2.07(+1.13%) |
Aug 24, 2022 | 179.63 | 183.64 | 178.84 | 183.37 | 84,533 | +3.75(+2.08%) |
Aug 23, 2022 | 177.06 | 181.85 | 177.06 | 179.63 | 108,044 | +0.81(+0.45%) |
Aug 22, 2022 | 181.69 | 182.27 | 178.03 | 178.81 | 96,817 | -7.05(-3.79%) |
Aug 19, 2022 | 191.20 | 191.20 | 184.45 | 185.86 | 88,773 | -6.50(-3.38%) |
Aug 18, 2022 | 191.40 | 193.31 | 188.12 | 192.36 | 69,017 | -0.53(-0.27%) |
Aug 17, 2022 | 190.95 | 193.91 | 188.65 | 192.89 | 82,345 | -1.80(-0.93%) |
Aug 16, 2022 | 192.39 | 195.59 | 188.38 | 194.69 | 87,888 | +1.75(+0.90%) |
Aug 15, 2022 | 187.53 | 193.41 | 187.53 | 192.95 | 99,004 | +3.05(+1.61%) |
Aug 12, 2022 | 183.42 | 190.64 | 183.42 | 189.90 | 68,715 | +5.80(+3.15%) |
Aug 11, 2022 | 190.15 | 191.31 | 183.18 | 184.10 | 114,868 | -5.03(-2.66%) |
Aug 10, 2022 | 188.15 | 193.04 | 188.00 | 189.12 | 171,391 | +4.82(+2.62%) |
Aug 09, 2022 | 184.40 | 190.51 | 182.51 | 184.30 | 124,941 | +1.56(+0.85%) |
Aug 08, 2022 | 183.25 | 184.89 | 178.02 | 182.74 | 142,953 | -0.51(-0.28%) |
Aug 05, 2022 | 160.69 | 184.54 | 154.87 | 183.25 | 193,737 | +33.26(+22.17%) |
Aug 04, 2022 | 153.35 | 153.35 | 148.84 | 150.00 | 66,465 | -1.94(-1.28%) |
Aug 03, 2022 | 155.46 | 155.46 | 149.43 | 151.94 | 63,296 | -3.22(-2.08%) |
Aug 02, 2022 | 156.07 | 158.48 | 154.03 | 155.16 | 53,976 | -1.88(-1.20%) |
Aug 01, 2022 | 159.00 | 160.71 | 154.44 | 157.04 | 74,594 | -1.95(-1.23%) |
Jul 29, 2022 | 157.17 | 159.78 | 155.15 | 159.00 | 68,921 | +4.69(+3.04%) |
Jul 28, 2022 | 151.96 | 154.47 | 149.25 | 154.31 | 48,840 | +2.34(+1.54%) |
Jul 27, 2022 | 145.65 | 152.65 | 144.34 | 151.97 | 63,726 | +6.75(+4.65%) |
Jul 26, 2022 | 145.41 | 145.69 | 143.07 | 145.21 | 51,100 | -2.19(-1.48%) |
Jul 25, 2022 | 145.35 | 147.57 | 143.60 | 147.40 | 49,767 | +4.08(+2.85%) |
Jul 22, 2022 | 146.96 | 146.96 | 140.77 | 143.32 | 58,939 | -2.33(-1.60%) |
Jul 21, 2022 | 141.70 | 145.65 | 141.70 | 145.65 | 57,685 | +2.04(+1.42%) |
Jul 20, 2022 | 140.61 | 144.36 | 139.64 | 143.62 | 68,771 | +3.70(+2.64%) |
Jul 19, 2022 | 133.50 | 140.42 | 133.50 | 139.92 | 79,895 | +7.41(+5.59%) |
Jul 18, 2022 | 135.67 | 137.28 | 131.61 | 132.51 | 51,562 | -0.88(-0.66%) |
Jul 15, 2022 | 133.15 | 133.60 | 130.52 | 133.39 | 93,750 | +2.87(+2.20%) |
Jul 14, 2022 | 131.09 | 131.91 | 127.22 | 130.52 | 70,434 | -2.25(-1.69%) |
Jul 13, 2022 | 134.38 | 135.05 | 131.36 | 132.77 | 57,902 | -1.61(-1.20%) |
Jul 12, 2022 | 136.47 | 138.42 | 132.85 | 134.38 | 55,315 | -2.09(-1.53%) |
Jul 11, 2022 | 135.20 | 137.58 | 134.33 | 136.47 | 50,672 | -1.24(-0.90%) |
Jul 08, 2022 | 144.36 | 144.36 | 135.28 | 137.71 | 61,984 | -5.44(-3.80%) |
Jul 07, 2022 | 137.06 | 143.37 | 136.94 | 143.16 | 51,372 | +6.76(+4.96%) |
Jul 06, 2022 | 139.84 | 139.84 | 134.78 | 136.40 | 67,817 | -2.74(-1.97%) |
Jul 05, 2022 | 143.51 | 143.51 | 136.92 | 139.13 | 111,134 | -7.88(-5.36%) |