Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 126.77 | 130.38 | 126.30 | 127.31 | 491,471 | +1.56(+1.24%) |
Sep 29, 2022 | 126.07 | 126.81 | 124.40 | 125.75 | 226,564 | -1.98(-1.55%) |
Sep 28, 2022 | 124.35 | 128.60 | 123.31 | 127.73 | 264,003 | +4.47(+3.62%) |
Sep 27, 2022 | 128.97 | 128.97 | 123.02 | 123.26 | 309,444 | -4.00(-3.14%) |
Sep 26, 2022 | 125.46 | 129.40 | 125.42 | 127.27 | 413,472 | +1.32(+1.05%) |
Sep 23, 2022 | 125.26 | 126.07 | 124.52 | 125.95 | 217,751 | -0.49(-0.38%) |
Sep 22, 2022 | 128.64 | 128.64 | 126.28 | 126.43 | 187,668 | -2.80(-2.17%) |
Sep 21, 2022 | 130.44 | 132.63 | 128.90 | 129.24 | 175,111 | +0.09(+0.07%) |
Sep 20, 2022 | 131.71 | 131.71 | 128.38 | 129.15 | 261,019 | -2.66(-2.01%) |
Sep 19, 2022 | 130.77 | 132.05 | 129.98 | 131.80 | 205,801 | +0.13(+0.10%) |
Sep 16, 2022 | 130.73 | 131.88 | 129.18 | 131.67 | 510,379 | -0.50(-0.38%) |
Sep 15, 2022 | 133.50 | 134.75 | 131.71 | 132.18 | 185,253 | -2.38(-1.77%) |
Sep 14, 2022 | 132.51 | 135.24 | 132.12 | 134.56 | 287,074 | +1.85(+1.40%) |
Sep 13, 2022 | 136.40 | 136.69 | 132.51 | 132.70 | 161,435 | -6.29(-4.52%) |
Sep 12, 2022 | 139.09 | 140.70 | 138.12 | 138.99 | 300,965 | +0.39(+0.28%) |
Sep 09, 2022 | 137.29 | 138.97 | 136.88 | 138.61 | 137,941 | +1.77(+1.30%) |
Sep 08, 2022 | 135.29 | 137.08 | 133.40 | 136.83 | 162,427 | +0.35(+0.25%) |
Sep 07, 2022 | 132.20 | 136.98 | 132.20 | 136.49 | 218,783 | +4.13(+3.12%) |
Sep 06, 2022 | 131.65 | 133.46 | 130.43 | 132.36 | 316,328 | +0.71(+0.54%) |
Sep 02, 2022 | 133.32 | 134.74 | 131.13 | 131.64 | 177,949 | -1.38(-1.04%) |
Sep 01, 2022 | 133.65 | 135.27 | 131.41 | 133.02 | 209,486 | -1.49(-1.11%) |
Aug 31, 2022 | 137.00 | 137.28 | 134.38 | 134.51 | 190,274 | -1.17(-0.86%) |
Aug 30, 2022 | 138.25 | 138.95 | 134.85 | 135.68 | 315,337 | -1.59(-1.15%) |
Aug 29, 2022 | 137.56 | 138.05 | 135.83 | 137.27 | 131,499 | -1.45(-1.04%) |
Aug 26, 2022 | 142.47 | 142.93 | 138.72 | 138.72 | 135,313 | -4.08(-2.86%) |
Aug 25, 2022 | 142.36 | 143.82 | 141.74 | 142.80 | 139,912 | +0.87(+0.61%) |
Aug 24, 2022 | 140.50 | 142.68 | 140.02 | 141.92 | 190,283 | +1.34(+0.95%) |
Aug 23, 2022 | 140.81 | 142.35 | 139.64 | 140.59 | 175,426 | -0.02(-0.01%) |
Aug 22, 2022 | 141.69 | 142.03 | 140.42 | 140.61 | 286,111 | -2.82(-1.97%) |
Aug 19, 2022 | 146.31 | 146.90 | 142.82 | 143.43 | 241,220 | -2.85(-1.95%) |
Aug 18, 2022 | 145.55 | 147.16 | 145.36 | 146.28 | 305,564 | +0.91(+0.63%) |
Aug 17, 2022 | 147.46 | 148.49 | 145.16 | 145.37 | 213,868 | -3.14(-2.11%) |
Aug 16, 2022 | 147.70 | 150.16 | 147.66 | 148.51 | 191,313 | -0.53(-0.36%) |
Aug 15, 2022 | 146.08 | 149.81 | 145.82 | 149.05 | 285,482 | +2.62(+1.79%) |
Aug 12, 2022 | 145.40 | 146.57 | 145.22 | 146.42 | 194,904 | +1.73(+1.20%) |
Aug 11, 2022 | 144.86 | 146.46 | 144.65 | 144.69 | 338,430 | -0.33(-0.22%) |
Aug 10, 2022 | 143.78 | 146.46 | 143.35 | 145.01 | 394,304 | +4.36(+3.10%) |
Aug 09, 2022 | 144.99 | 145.53 | 140.32 | 140.66 | 509,277 | -3.83(-2.65%) |
Aug 08, 2022 | 144.02 | 145.71 | 142.04 | 144.49 | 318,404 | +0.29(+0.20%) |
Aug 05, 2022 | 146.55 | 146.87 | 143.20 | 144.20 | 314,299 | -4.22(-2.84%) |
Aug 04, 2022 | 147.62 | 152.24 | 146.98 | 148.42 | 346,335 | -2.29(-1.52%) |
Aug 03, 2022 | 152.59 | 153.13 | 149.00 | 150.71 | 381,658 | -0.96(-0.63%) |
Aug 02, 2022 | 151.00 | 152.87 | 150.00 | 151.67 | 284,451 | +0.13(+0.08%) |
Aug 01, 2022 | 150.50 | 152.49 | 149.48 | 151.54 | 317,095 | -0.27(-0.18%) |
Jul 29, 2022 | 151.19 | 153.95 | 150.37 | 151.81 | 273,830 | +0.62(+0.41%) |
Jul 28, 2022 | 146.38 | 152.03 | 146.38 | 151.19 | 192,888 | +4.79(+3.27%) |
Jul 27, 2022 | 145.65 | 147.37 | 144.97 | 146.39 | 202,638 | +0.97(+0.67%) |
Jul 26, 2022 | 144.17 | 145.53 | 143.60 | 145.42 | 192,743 | +1.32(+0.91%) |
Jul 25, 2022 | 143.51 | 144.38 | 142.25 | 144.10 | 176,738 | +0.60(+0.42%) |
Jul 22, 2022 | 143.44 | 144.91 | 142.22 | 143.50 | 175,751 | -0.16(-0.11%) |
Jul 21, 2022 | 142.04 | 143.72 | 140.32 | 143.66 | 199,603 | +2.13(+1.50%) |
Jul 20, 2022 | 140.14 | 142.27 | 139.38 | 141.53 | 205,085 | +1.54(+1.10%) |
Jul 19, 2022 | 137.31 | 140.09 | 135.94 | 139.98 | 162,394 | +4.71(+3.48%) |
Jul 18, 2022 | 136.39 | 137.97 | 134.95 | 135.28 | 223,048 | -1.01(-0.74%) |
Jul 15, 2022 | 135.63 | 136.58 | 133.99 | 136.29 | 220,486 | +2.69(+2.02%) |
Jul 14, 2022 | 131.88 | 133.92 | 130.19 | 133.59 | 221,287 | +0.13(+0.10%) |
Jul 13, 2022 | 131.50 | 134.94 | 131.50 | 133.47 | 221,725 | -0.26(-0.19%) |
Jul 12, 2022 | 136.93 | 139.04 | 133.36 | 133.72 | 254,035 | -3.84(-2.79%) |
Jul 11, 2022 | 137.97 | 138.49 | 136.52 | 137.57 | 236,041 | -0.21(-0.15%) |
Jul 08, 2022 | 137.92 | 138.54 | 136.31 | 137.77 | 365,240 | -1.08(-0.78%) |
Jul 07, 2022 | 136.95 | 139.49 | 136.68 | 138.85 | 385,566 | +3.01(+2.22%) |
Jul 06, 2022 | 136.58 | 137.60 | 134.78 | 135.84 | 587,524 | -0.67(-0.49%) |
Jul 05, 2022 | 135.47 | 137.63 | 133.29 | 136.52 | 391,210 | -0.95(-0.69%) |