Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 147.70 | 152.94 | 141.72 | 142.19 | 87,211 | -5.88(-3.97%) |
Sep 29, 2022 | 149.14 | 149.14 | 140.53 | 148.07 | 86,564 | -3.38(-2.23%) |
Sep 28, 2022 | 146.97 | 152.47 | 146.70 | 151.45 | 63,856 | +5.53(+3.79%) |
Sep 27, 2022 | 149.06 | 150.26 | 143.30 | 145.93 | 49,274 | -0.62(-0.42%) |
Sep 26, 2022 | 145.63 | 150.74 | 145.22 | 146.55 | 68,530 | +0.73(+0.50%) |
Sep 23, 2022 | 147.78 | 147.78 | 143.20 | 145.82 | 66,075 | -4.89(-3.25%) |
Sep 22, 2022 | 154.28 | 154.28 | 148.72 | 150.71 | 80,151 | -5.41(-3.46%) |
Sep 21, 2022 | 156.25 | 160.74 | 154.94 | 156.12 | 66,829 | +2.43(+1.58%) |
Sep 20, 2022 | 154.55 | 156.12 | 151.19 | 153.69 | 51,746 | -3.19(-2.03%) |
Sep 19, 2022 | 152.23 | 157.87 | 152.23 | 156.88 | 78,309 | +1.90(+1.23%) |
Sep 16, 2022 | 160.07 | 160.23 | 152.65 | 154.98 | 106,218 | -8.37(-5.12%) |
Sep 15, 2022 | 167.05 | 168.22 | 161.04 | 163.35 | 60,813 | -5.93(-3.50%) |
Sep 14, 2022 | 171.15 | 171.76 | 166.45 | 169.28 | 51,232 | -2.48(-1.45%) |
Sep 13, 2022 | 174.84 | 177.47 | 170.58 | 171.76 | 45,088 | -8.87(-4.91%) |
Sep 12, 2022 | 177.36 | 181.04 | 177.36 | 180.63 | 48,383 | +3.28(+1.85%) |
Sep 09, 2022 | 172.46 | 177.57 | 172.46 | 177.35 | 50,632 | +5.69(+3.32%) |
Sep 08, 2022 | 167.95 | 172.41 | 167.04 | 171.66 | 43,413 | +1.45(+0.85%) |
Sep 07, 2022 | 164.46 | 170.92 | 164.22 | 170.21 | 54,722 | +5.77(+3.51%) |
Sep 06, 2022 | 165.12 | 169.09 | 161.95 | 164.44 | 60,227 | -1.46(-0.88%) |
Sep 02, 2022 | 171.50 | 173.23 | 164.18 | 165.90 | 50,865 | -2.77(-1.64%) |
Sep 01, 2022 | 171.23 | 171.23 | 164.74 | 168.67 | 50,775 | -3.01(-1.76%) |
Aug 31, 2022 | 174.11 | 174.11 | 170.41 | 171.68 | 59,295 | -1.64(-0.95%) |
Aug 30, 2022 | 176.67 | 176.67 | 172.05 | 173.32 | 59,187 | -3.97(-2.24%) |
Aug 29, 2022 | 177.35 | 178.43 | 176.36 | 177.29 | 78,651 | -1.89(-1.06%) |
Aug 26, 2022 | 185.15 | 186.65 | 179.06 | 179.19 | 61,176 | -7.14(-3.83%) |
Aug 25, 2022 | 184.23 | 187.79 | 182.84 | 186.32 | 45,206 | +2.08(+1.13%) |
Aug 24, 2022 | 180.49 | 184.51 | 179.70 | 184.25 | 84,132 | +3.76(+2.08%) |
Aug 23, 2022 | 177.90 | 182.72 | 177.90 | 180.49 | 107,531 | +0.82(+0.46%) |
Aug 22, 2022 | 182.55 | 183.14 | 178.88 | 179.67 | 96,357 | -7.08(-3.79%) |
Aug 19, 2022 | 192.12 | 192.12 | 185.33 | 186.75 | 88,351 | -6.53(-3.38%) |
Aug 18, 2022 | 192.31 | 194.23 | 189.02 | 193.28 | 68,689 | -0.53(-0.27%) |
Aug 17, 2022 | 191.86 | 194.84 | 189.54 | 193.81 | 81,954 | -1.81(-0.93%) |
Aug 16, 2022 | 193.31 | 196.53 | 189.28 | 195.62 | 87,470 | +1.75(+0.90%) |
Aug 15, 2022 | 188.42 | 194.33 | 188.42 | 193.87 | 98,534 | +3.06(+1.61%) |
Aug 12, 2022 | 184.30 | 191.56 | 184.30 | 190.81 | 68,388 | +5.83(+3.15%) |
Aug 11, 2022 | 191.06 | 192.22 | 184.05 | 184.98 | 114,322 | -5.05(-2.66%) |
Aug 10, 2022 | 189.04 | 193.96 | 188.90 | 190.03 | 170,577 | +4.84(+2.62%) |
Aug 09, 2022 | 185.28 | 191.42 | 183.38 | 185.18 | 124,348 | +1.57(+0.85%) |
Aug 08, 2022 | 184.13 | 185.77 | 178.87 | 183.62 | 142,274 | -0.51(-0.28%) |
Aug 05, 2022 | 161.46 | 185.42 | 155.61 | 184.13 | 192,816 | +33.42(+22.17%) |
Aug 04, 2022 | 154.08 | 154.08 | 149.55 | 150.71 | 66,149 | -1.95(-1.28%) |
Aug 03, 2022 | 156.20 | 156.20 | 150.14 | 152.66 | 62,995 | -3.24(-2.08%) |
Aug 02, 2022 | 156.82 | 159.24 | 154.76 | 155.90 | 53,720 | -1.89(-1.20%) |
Aug 01, 2022 | 159.75 | 161.48 | 155.17 | 157.79 | 74,240 | -1.96(-1.23%) |
Jul 29, 2022 | 157.92 | 160.54 | 155.89 | 159.75 | 68,593 | +4.71(+3.04%) |
Jul 28, 2022 | 152.68 | 155.20 | 149.96 | 155.05 | 48,608 | +2.35(+1.54%) |
Jul 27, 2022 | 146.35 | 153.38 | 145.03 | 152.69 | 63,423 | +6.79(+4.65%) |
Jul 26, 2022 | 146.10 | 146.39 | 143.75 | 145.91 | 50,858 | -2.20(-1.48%) |
Jul 25, 2022 | 146.04 | 148.27 | 144.28 | 148.10 | 49,531 | +4.10(+2.85%) |
Jul 22, 2022 | 147.66 | 147.66 | 141.44 | 144.01 | 58,659 | -2.34(-1.60%) |
Jul 21, 2022 | 142.38 | 146.35 | 142.38 | 146.35 | 57,411 | +2.05(+1.42%) |
Jul 20, 2022 | 141.28 | 145.05 | 140.31 | 144.30 | 68,444 | +3.71(+2.64%) |
Jul 19, 2022 | 134.14 | 141.09 | 134.14 | 140.59 | 79,516 | +7.44(+5.59%) |
Jul 18, 2022 | 136.31 | 137.94 | 132.24 | 133.14 | 51,317 | -0.89(-0.66%) |
Jul 15, 2022 | 133.78 | 134.24 | 131.14 | 134.03 | 93,304 | +2.89(+2.20%) |
Jul 14, 2022 | 131.72 | 132.54 | 127.83 | 131.14 | 70,099 | -2.26(-1.69%) |
Jul 13, 2022 | 135.02 | 135.69 | 131.99 | 133.40 | 57,627 | -1.62(-1.20%) |
Jul 12, 2022 | 137.12 | 139.08 | 133.48 | 135.02 | 55,052 | -2.10(-1.53%) |
Jul 11, 2022 | 135.85 | 138.23 | 134.97 | 137.12 | 50,431 | -1.25(-0.90%) |
Jul 08, 2022 | 145.05 | 145.05 | 135.93 | 138.37 | 61,689 | -5.47(-3.80%) |
Jul 07, 2022 | 137.71 | 144.06 | 137.60 | 143.84 | 51,128 | +6.80(+4.96%) |
Jul 06, 2022 | 140.50 | 140.50 | 135.43 | 137.05 | 67,495 | -2.75(-1.97%) |
Jul 05, 2022 | 144.19 | 144.19 | 137.57 | 139.80 | 110,606 | -7.91(-5.36%) |