Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 123.34 | 123.38 | 120.67 | 120.71 | 9,864,811 | -2.34(-1.90%) |
Sep 29, 2022 | 126.08 | 126.08 | 122.63 | 123.05 | 7,455,292 | -3.14(-2.49%) |
Sep 28, 2022 | 127.18 | 127.18 | 125.43 | 126.19 | 10,934,511 | +0.00(+0.00%) |
Sep 27, 2022 | 130.00 | 130.93 | 125.93 | 126.19 | 8,108,664 | -3.57(-2.75%) |
Sep 26, 2022 | 129.63 | 130.82 | 129.07 | 129.76 | 7,735,603 | +0.12(+0.10%) |
Sep 23, 2022 | 129.73 | 130.51 | 128.07 | 129.63 | 6,822,947 | -0.60(-0.46%) |
Sep 22, 2022 | 129.78 | 131.06 | 129.31 | 130.23 | 5,294,019 | +0.46(+0.35%) |
Sep 21, 2022 | 132.02 | 132.14 | 129.76 | 129.78 | 6,708,056 | -1.69(-1.29%) |
Sep 20, 2022 | 131.38 | 131.92 | 130.54 | 131.47 | 5,846,311 | -0.47(-0.36%) |
Sep 19, 2022 | 132.14 | 132.38 | 131.21 | 131.94 | 6,333,953 | -0.28(-0.21%) |
Sep 16, 2022 | 131.41 | 132.96 | 131.09 | 132.21 | 9,749,237 | +0.80(+0.61%) |
Sep 15, 2022 | 132.69 | 132.80 | 130.65 | 131.41 | 5,564,946 | -1.02(-0.77%) |
Sep 14, 2022 | 132.58 | 133.53 | 131.63 | 132.43 | 6,423,086 | +0.32(+0.24%) |
Sep 13, 2022 | 134.60 | 135.22 | 131.81 | 132.12 | 6,641,374 | -2.79(-2.07%) |
Sep 12, 2022 | 133.29 | 135.58 | 133.01 | 134.91 | 6,085,766 | +1.09(+0.81%) |
Sep 09, 2022 | 131.90 | 134.90 | 131.28 | 133.82 | 6,730,042 | +2.01(+1.52%) |
Sep 08, 2022 | 131.00 | 132.42 | 130.09 | 131.81 | 7,718,851 | +0.17(+0.13%) |
Sep 07, 2022 | 130.06 | 131.71 | 130.05 | 131.64 | 6,912,234 | +1.96(+1.51%) |
Sep 06, 2022 | 129.92 | 131.89 | 129.35 | 129.68 | 8,594,073 | -1.46(-1.12%) |
Sep 02, 2022 | 134.26 | 134.96 | 130.56 | 131.14 | 7,426,471 | -2.37(-1.78%) |
Sep 01, 2022 | 131.78 | 133.63 | 130.76 | 133.51 | 7,788,117 | +1.62(+1.23%) |
Aug 31, 2022 | 134.24 | 134.70 | 131.81 | 131.89 | 8,797,712 | -2.14(-1.60%) |
Aug 30, 2022 | 136.16 | 136.16 | 133.77 | 134.03 | 5,443,848 | -1.44(-1.07%) |
Aug 29, 2022 | 135.10 | 136.43 | 134.83 | 135.47 | 5,557,805 | -0.57(-0.42%) |
Aug 26, 2022 | 139.59 | 140.10 | 135.79 | 136.05 | 6,365,897 | -3.26(-2.34%) |
Aug 25, 2022 | 138.86 | 139.38 | 138.15 | 139.31 | 5,330,946 | -0.12(-0.08%) |
Aug 24, 2022 | 140.18 | 140.80 | 138.75 | 139.42 | 6,173,475 | -0.60(-0.43%) |
Aug 23, 2022 | 141.92 | 141.93 | 139.43 | 140.03 | 5,509,890 | -2.75(-1.93%) |
Aug 22, 2022 | 142.44 | 143.54 | 142.31 | 142.78 | 6,672,599 | -0.38(-0.27%) |
Aug 19, 2022 | 142.66 | 144.02 | 142.19 | 143.16 | 6,800,940 | -0.04(-0.03%) |
Aug 18, 2022 | 142.34 | 143.41 | 142.01 | 143.20 | 4,004,778 | +0.51(+0.36%) |
Aug 17, 2022 | 142.56 | 143.18 | 142.35 | 142.69 | 5,056,414 | -0.66(-0.46%) |
Aug 16, 2022 | 141.85 | 143.99 | 141.85 | 143.35 | 7,418,651 | +1.31(+0.92%) |
Aug 15, 2022 | 140.43 | 142.24 | 140.31 | 142.04 | 6,283,674 | +1.81(+1.29%) |
Aug 12, 2022 | 139.51 | 140.29 | 138.60 | 140.24 | 5,269,992 | +1.35(+0.97%) |
Aug 11, 2022 | 140.37 | 140.83 | 138.57 | 138.89 | 6,227,574 | -0.99(-0.71%) |
Aug 10, 2022 | 139.49 | 140.07 | 139.01 | 139.88 | 4,854,362 | +1.31(+0.95%) |
Aug 09, 2022 | 139.18 | 139.54 | 138.15 | 138.57 | 4,159,530 | -0.32(-0.23%) |
Aug 08, 2022 | 138.67 | 140.04 | 138.38 | 138.90 | 4,692,768 | +0.53(+0.38%) |
Aug 05, 2022 | 137.44 | 138.49 | 136.51 | 138.37 | 4,790,671 | +0.07(+0.05%) |
Aug 04, 2022 | 138.50 | 140.03 | 137.69 | 138.30 | 6,405,883 | -0.22(-0.16%) |
Aug 03, 2022 | 135.44 | 138.90 | 134.73 | 138.52 | 7,123,837 | +2.80(+2.06%) |
Aug 02, 2022 | 136.83 | 137.42 | 135.55 | 135.72 | 7,838,707 | -0.91(-0.66%) |
Aug 01, 2022 | 132.27 | 137.62 | 132.20 | 136.63 | 13,167,541 | +3.81(+2.87%) |
Jul 29, 2022 | 135.22 | 136.25 | 132.16 | 132.81 | 19,615,126 | -8.75(-6.18%) |
Jul 28, 2022 | 139.73 | 142.09 | 138.72 | 141.56 | 7,439,604 | +2.31(+1.66%) |
Jul 27, 2022 | 137.57 | 139.79 | 137.23 | 139.25 | 5,759,482 | +1.31(+0.95%) |
Jul 26, 2022 | 136.43 | 138.15 | 135.49 | 137.94 | 5,622,372 | +0.27(+0.19%) |
Jul 25, 2022 | 136.53 | 138.08 | 136.28 | 137.67 | 5,502,988 | +0.93(+0.68%) |
Jul 22, 2022 | 134.58 | 136.89 | 134.50 | 136.75 | 5,535,713 | +2.15(+1.60%) |
Jul 21, 2022 | 134.43 | 135.16 | 132.85 | 134.59 | 8,691,476 | +0.13(+0.10%) |
Jul 20, 2022 | 136.79 | 137.00 | 133.60 | 134.47 | 9,089,622 | -2.37(-1.73%) |
Jul 19, 2022 | 137.34 | 137.75 | 136.45 | 136.83 | 6,256,093 | +0.69(+0.51%) |
Jul 18, 2022 | 137.69 | 137.83 | 136.00 | 136.14 | 6,365,883 | -1.67(-1.21%) |
Jul 15, 2022 | 138.07 | 138.41 | 136.89 | 137.81 | 6,594,621 | -0.19(-0.14%) |
Jul 14, 2022 | 136.57 | 138.25 | 136.29 | 138.00 | 5,123,443 | -0.41(-0.30%) |
Jul 13, 2022 | 137.18 | 139.61 | 136.99 | 138.41 | 5,342,783 | +0.90(+0.66%) |
Jul 12, 2022 | 138.56 | 139.57 | 137.15 | 137.51 | 5,478,551 | -1.23(-0.88%) |
Jul 11, 2022 | 137.89 | 139.25 | 137.44 | 138.73 | 5,772,100 | +0.97(+0.70%) |
Jul 08, 2022 | 138.68 | 139.46 | 137.34 | 137.76 | 4,521,628 | -0.93(-0.67%) |
Jul 07, 2022 | 138.02 | 138.87 | 137.36 | 138.69 | 6,972,295 | -0.05(-0.03%) |
Jul 06, 2022 | 138.23 | 140.11 | 137.72 | 138.74 | 5,774,234 | +1.28(+0.93%) |
Jul 05, 2022 | 137.34 | 138.79 | 135.41 | 137.46 | 6,067,531 | -1.34(-0.96%) |