Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.65 | 122.81 | 119.15 | 119.74 | 1,848,205 | -1.23(-1.02%) |
Sep 29, 2022 | 120.80 | 122.19 | 119.04 | 120.97 | 1,796,294 | -1.80(-1.46%) |
Sep 28, 2022 | 117.67 | 123.44 | 117.08 | 122.77 | 1,963,101 | +5.46(+4.65%) |
Sep 27, 2022 | 119.28 | 120.06 | 116.04 | 117.31 | 2,625,012 | +0.69(+0.59%) |
Sep 26, 2022 | 117.97 | 119.03 | 116.05 | 116.62 | 1,998,796 | -0.84(-0.72%) |
Sep 23, 2022 | 117.17 | 117.92 | 115.54 | 117.47 | 4,440,589 | -1.08(-0.91%) |
Sep 22, 2022 | 123.72 | 123.72 | 117.57 | 118.55 | 3,706,997 | -5.17(-4.18%) |
Sep 21, 2022 | 130.62 | 130.64 | 123.72 | 123.72 | 2,343,018 | -7.00(-5.35%) |
Sep 20, 2022 | 130.63 | 132.27 | 129.30 | 130.72 | 1,359,506 | -0.61(-0.47%) |
Sep 19, 2022 | 127.94 | 131.98 | 127.86 | 131.34 | 1,514,779 | +1.49(+1.15%) |
Sep 16, 2022 | 133.04 | 133.04 | 128.22 | 129.85 | 3,434,712 | -4.41(-3.28%) |
Sep 15, 2022 | 134.59 | 136.97 | 133.71 | 134.26 | 2,267,860 | +0.41(+0.30%) |
Sep 14, 2022 | 130.14 | 133.97 | 128.44 | 133.85 | 1,834,020 | +4.34(+3.35%) |
Sep 13, 2022 | 131.59 | 132.99 | 128.88 | 129.51 | 2,149,663 | -6.15(-4.53%) |
Sep 12, 2022 | 136.37 | 136.97 | 135.05 | 135.66 | 1,244,393 | +0.73(+0.54%) |
Sep 09, 2022 | 133.16 | 135.73 | 132.74 | 134.92 | 2,007,799 | +2.92(+2.21%) |
Sep 08, 2022 | 128.84 | 132.05 | 128.06 | 132.00 | 2,340,061 | +1.78(+1.36%) |
Sep 07, 2022 | 126.12 | 130.54 | 126.12 | 130.22 | 1,374,494 | +4.28(+3.40%) |
Sep 06, 2022 | 126.91 | 128.31 | 124.09 | 125.95 | 1,606,294 | -0.61(-0.49%) |
Sep 02, 2022 | 128.84 | 129.54 | 125.99 | 126.56 | 1,408,363 | -0.18(-0.14%) |
Sep 01, 2022 | 125.09 | 126.86 | 123.14 | 126.74 | 1,683,100 | +0.31(+0.24%) |
Aug 31, 2022 | 126.22 | 128.43 | 125.85 | 126.43 | 2,322,599 | +0.53(+0.42%) |
Aug 30, 2022 | 129.41 | 130.37 | 125.55 | 125.91 | 2,434,135 | -2.62(-2.04%) |
Aug 29, 2022 | 128.84 | 130.11 | 128.13 | 128.53 | 1,468,442 | -1.61(-1.24%) |
Aug 26, 2022 | 135.03 | 135.60 | 130.07 | 130.14 | 1,241,726 | -4.95(-3.67%) |
Aug 25, 2022 | 133.35 | 135.21 | 133.17 | 135.09 | 1,054,074 | +2.91(+2.20%) |
Aug 24, 2022 | 130.93 | 133.17 | 130.93 | 132.18 | 1,038,904 | +1.01(+0.77%) |
Aug 23, 2022 | 131.16 | 132.85 | 130.97 | 131.17 | 1,254,372 | +0.69(+0.53%) |
Aug 22, 2022 | 131.09 | 132.70 | 130.13 | 130.47 | 1,485,353 | -3.87(-2.88%) |
Aug 19, 2022 | 135.61 | 136.50 | 134.03 | 134.34 | 1,733,148 | -3.26(-2.37%) |
Aug 18, 2022 | 135.96 | 137.68 | 135.75 | 137.60 | 951,928 | +1.30(+0.95%) |
Aug 17, 2022 | 135.77 | 136.81 | 135.15 | 136.31 | 1,303,643 | -1.55(-1.12%) |
Aug 16, 2022 | 135.08 | 138.07 | 135.08 | 137.85 | 1,169,466 | +1.98(+1.46%) |
Aug 15, 2022 | 135.14 | 137.30 | 135.14 | 135.87 | 948,651 | -0.42(-0.31%) |
Aug 12, 2022 | 134.25 | 136.35 | 133.42 | 136.29 | 1,206,173 | +2.73(+2.04%) |
Aug 11, 2022 | 134.67 | 135.52 | 132.95 | 133.56 | 1,059,996 | +1.02(+0.77%) |
Aug 10, 2022 | 133.66 | 134.04 | 132.20 | 132.54 | 1,078,265 | +2.19(+1.68%) |
Aug 09, 2022 | 129.48 | 130.37 | 127.78 | 130.35 | 1,229,417 | +0.72(+0.56%) |
Aug 08, 2022 | 130.64 | 131.84 | 129.52 | 129.62 | 1,180,698 | +0.40(+0.31%) |
Aug 05, 2022 | 128.43 | 130.80 | 128.28 | 129.23 | 1,159,297 | -0.72(-0.56%) |
Aug 04, 2022 | 129.31 | 130.01 | 128.12 | 129.95 | 1,369,534 | +0.08(+0.06%) |
Aug 03, 2022 | 128.24 | 130.80 | 128.24 | 129.87 | 1,642,459 | +2.27(+1.78%) |
Aug 02, 2022 | 126.69 | 129.43 | 125.69 | 127.60 | 2,117,008 | -0.01(-0.01%) |
Aug 01, 2022 | 126.03 | 128.12 | 125.00 | 127.61 | 1,817,713 | +0.61(+0.48%) |
Jul 29, 2022 | 126.82 | 127.46 | 125.35 | 127.00 | 1,797,046 | +0.07(+0.06%) |
Jul 28, 2022 | 128.13 | 129.08 | 124.67 | 126.92 | 2,630,724 | -1.24(-0.97%) |
Jul 27, 2022 | 125.28 | 129.18 | 124.05 | 128.16 | 4,494,245 | +8.95(+7.51%) |
Jul 26, 2022 | 120.27 | 120.87 | 119.07 | 119.21 | 2,222,462 | -1.95(-1.61%) |
Jul 25, 2022 | 120.29 | 121.35 | 118.57 | 121.16 | 1,566,286 | +1.35(+1.13%) |
Jul 22, 2022 | 121.51 | 124.05 | 119.29 | 119.82 | 2,127,809 | -1.13(-0.93%) |
Jul 21, 2022 | 119.53 | 121.61 | 118.06 | 120.95 | 1,699,315 | -0.71(-0.59%) |
Jul 20, 2022 | 119.51 | 122.57 | 119.16 | 121.66 | 1,541,502 | +1.27(+1.05%) |
Jul 19, 2022 | 118.53 | 121.23 | 118.53 | 120.39 | 1,846,083 | +3.96(+3.40%) |
Jul 18, 2022 | 116.73 | 119.32 | 115.89 | 116.43 | 2,286,870 | +1.07(+0.93%) |
Jul 15, 2022 | 114.20 | 116.11 | 113.12 | 115.36 | 2,210,367 | +3.00(+2.67%) |
Jul 14, 2022 | 111.24 | 113.16 | 110.18 | 112.36 | 2,990,476 | -0.80(-0.71%) |
Jul 13, 2022 | 109.09 | 114.23 | 108.69 | 113.16 | 2,990,325 | +1.47(+1.31%) |
Jul 12, 2022 | 111.36 | 113.50 | 111.05 | 111.69 | 2,701,082 | +1.04(+0.94%) |
Jul 11, 2022 | 110.17 | 110.97 | 108.64 | 110.65 | 1,739,966 | +0.00(+0.00%) |
Jul 08, 2022 | 112.41 | 112.60 | 109.67 | 110.65 | 1,934,635 | -2.29(-2.03%) |
Jul 07, 2022 | 110.47 | 113.81 | 109.85 | 112.94 | 2,741,728 | +4.12(+3.78%) |
Jul 06, 2022 | 111.24 | 112.36 | 107.50 | 108.83 | 2,172,161 | -2.26(-2.03%) |
Jul 05, 2022 | 109.32 | 111.30 | 108.35 | 111.09 | 2,441,467 | -0.95(-0.85%) |