Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 122.60 | 122.64 | 119.95 | 119.99 | 9,924,209 | -2.33(-1.90%) |
Sep 29, 2022 | 125.33 | 125.33 | 121.90 | 122.32 | 7,500,182 | -3.12(-2.48%) |
Sep 28, 2022 | 126.42 | 126.42 | 124.68 | 125.43 | 11,000,350 | +0.00(+0.00%) |
Sep 27, 2022 | 129.22 | 130.15 | 125.18 | 125.43 | 8,157,488 | -3.55(-2.75%) |
Sep 26, 2022 | 128.86 | 130.03 | 128.29 | 128.98 | 7,782,181 | +0.12(+0.10%) |
Sep 23, 2022 | 128.95 | 129.73 | 127.31 | 128.86 | 6,864,029 | -0.60(-0.46%) |
Sep 22, 2022 | 129.01 | 130.27 | 128.53 | 129.45 | 5,325,896 | +0.46(+0.35%) |
Sep 21, 2022 | 131.23 | 131.35 | 128.98 | 129.00 | 6,748,446 | -1.68(-1.29%) |
Sep 20, 2022 | 130.59 | 131.13 | 129.76 | 130.68 | 5,881,513 | -0.47(-0.36%) |
Sep 19, 2022 | 131.35 | 131.59 | 130.42 | 131.15 | 6,372,091 | -0.28(-0.21%) |
Sep 16, 2022 | 130.62 | 132.16 | 130.31 | 131.42 | 9,807,940 | +0.80(+0.61%) |
Sep 15, 2022 | 131.90 | 132.00 | 129.86 | 130.62 | 5,598,454 | -1.02(-0.77%) |
Sep 14, 2022 | 131.78 | 132.73 | 130.84 | 131.64 | 6,461,761 | +0.31(+0.24%) |
Sep 13, 2022 | 133.80 | 134.41 | 131.02 | 131.33 | 6,681,363 | -2.78(-2.07%) |
Sep 12, 2022 | 132.50 | 134.77 | 132.21 | 134.10 | 6,122,410 | +1.08(+0.81%) |
Sep 09, 2022 | 131.11 | 134.09 | 130.49 | 133.02 | 6,770,565 | +2.00(+1.52%) |
Sep 08, 2022 | 130.22 | 131.62 | 129.31 | 131.02 | 7,765,328 | +0.17(+0.13%) |
Sep 07, 2022 | 129.28 | 130.92 | 129.27 | 130.85 | 6,953,854 | +1.95(+1.51%) |
Sep 06, 2022 | 129.14 | 131.10 | 128.58 | 128.90 | 8,645,820 | -1.45(-1.12%) |
Sep 02, 2022 | 133.46 | 134.15 | 129.78 | 130.36 | 7,471,188 | -2.36(-1.78%) |
Sep 01, 2022 | 130.99 | 132.83 | 129.98 | 132.71 | 7,835,011 | +1.62(+1.23%) |
Aug 31, 2022 | 133.44 | 133.89 | 131.02 | 131.10 | 8,850,685 | -2.13(-1.60%) |
Aug 30, 2022 | 135.35 | 135.35 | 132.97 | 133.23 | 5,476,626 | -1.44(-1.07%) |
Aug 29, 2022 | 134.29 | 135.61 | 134.03 | 134.66 | 5,591,269 | -0.57(-0.42%) |
Aug 26, 2022 | 138.76 | 139.26 | 134.98 | 135.23 | 6,404,227 | -3.24(-2.34%) |
Aug 25, 2022 | 138.03 | 138.55 | 137.32 | 138.47 | 5,363,045 | -0.11(-0.08%) |
Aug 24, 2022 | 139.34 | 139.96 | 137.92 | 138.59 | 6,210,647 | -0.60(-0.43%) |
Aug 23, 2022 | 141.07 | 141.08 | 138.60 | 139.19 | 5,543,067 | -2.74(-1.93%) |
Aug 22, 2022 | 141.59 | 142.68 | 141.46 | 141.92 | 6,712,776 | -0.38(-0.27%) |
Aug 19, 2022 | 141.81 | 143.16 | 141.34 | 142.30 | 6,841,890 | -0.04(-0.03%) |
Aug 18, 2022 | 141.49 | 142.55 | 141.16 | 142.34 | 4,028,891 | +0.50(+0.36%) |
Aug 17, 2022 | 141.71 | 142.32 | 141.50 | 141.84 | 5,086,860 | -0.66(-0.46%) |
Aug 16, 2022 | 141.00 | 143.13 | 141.00 | 142.49 | 7,463,320 | +1.30(+0.92%) |
Aug 15, 2022 | 139.59 | 141.39 | 139.47 | 141.19 | 6,321,509 | +1.80(+1.29%) |
Aug 12, 2022 | 138.67 | 139.45 | 137.77 | 139.40 | 5,301,724 | +1.34(+0.97%) |
Aug 11, 2022 | 139.53 | 139.99 | 137.74 | 138.06 | 6,265,071 | -0.99(-0.71%) |
Aug 10, 2022 | 138.65 | 139.23 | 138.18 | 139.04 | 4,883,591 | +1.30(+0.95%) |
Aug 09, 2022 | 138.35 | 138.70 | 137.32 | 137.74 | 4,184,576 | -0.32(-0.23%) |
Aug 08, 2022 | 137.84 | 139.21 | 137.55 | 138.06 | 4,721,025 | +0.52(+0.38%) |
Aug 05, 2022 | 136.62 | 137.66 | 135.69 | 137.54 | 4,819,516 | +0.07(+0.05%) |
Aug 04, 2022 | 137.67 | 139.20 | 136.87 | 137.48 | 6,444,454 | -0.22(-0.16%) |
Aug 03, 2022 | 134.63 | 138.06 | 133.92 | 137.69 | 7,166,731 | +2.78(+2.06%) |
Aug 02, 2022 | 136.01 | 136.60 | 134.74 | 134.91 | 7,885,906 | -0.90(-0.66%) |
Aug 01, 2022 | 131.48 | 136.80 | 131.41 | 135.81 | 13,246,826 | +3.79(+2.87%) |
Jul 29, 2022 | 134.41 | 135.43 | 131.37 | 132.02 | 19,733,234 | -8.70(-6.18%) |
Jul 28, 2022 | 138.89 | 141.24 | 137.88 | 140.72 | 7,484,400 | +2.30(+1.66%) |
Jul 27, 2022 | 136.74 | 138.96 | 136.41 | 138.42 | 5,794,161 | +1.30(+0.95%) |
Jul 26, 2022 | 135.61 | 137.32 | 134.68 | 137.12 | 5,656,225 | +0.27(+0.20%) |
Jul 25, 2022 | 135.72 | 137.26 | 135.46 | 136.85 | 5,536,122 | +0.92(+0.68%) |
Jul 22, 2022 | 133.78 | 136.07 | 133.69 | 135.93 | 5,569,045 | +2.14(+1.60%) |
Jul 21, 2022 | 133.63 | 134.35 | 132.06 | 133.79 | 8,743,810 | +0.13(+0.09%) |
Jul 20, 2022 | 135.97 | 136.18 | 132.80 | 133.66 | 9,144,332 | -2.35(-1.73%) |
Jul 19, 2022 | 136.51 | 136.93 | 135.63 | 136.01 | 6,293,748 | +0.69(+0.51%) |
Jul 18, 2022 | 136.86 | 137.00 | 135.19 | 135.32 | 6,404,199 | -1.66(-1.21%) |
Jul 15, 2022 | 137.24 | 137.58 | 136.07 | 136.99 | 6,634,314 | -0.19(-0.14%) |
Jul 14, 2022 | 135.75 | 137.42 | 135.47 | 137.17 | 5,154,281 | -0.41(-0.30%) |
Jul 13, 2022 | 136.36 | 138.77 | 136.17 | 137.58 | 5,374,941 | +0.90(+0.66%) |
Jul 12, 2022 | 137.73 | 138.73 | 136.32 | 136.68 | 5,511,527 | -1.22(-0.88%) |
Jul 11, 2022 | 137.06 | 138.41 | 136.62 | 137.90 | 5,806,842 | +0.96(+0.70%) |
Jul 08, 2022 | 137.85 | 138.63 | 136.52 | 136.94 | 4,548,844 | -0.93(-0.67%) |
Jul 07, 2022 | 137.19 | 138.04 | 136.54 | 137.86 | 7,014,261 | -0.05(-0.03%) |
Jul 06, 2022 | 137.40 | 139.27 | 136.89 | 137.91 | 5,808,988 | +1.28(+0.93%) |
Jul 05, 2022 | 136.52 | 137.96 | 134.60 | 136.64 | 6,104,052 | -1.33(-0.97%) |