Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 129.90 | 136.20 | 129.72 | 132.27 | 3,453,984 | +1.34(+1.02%) |
Sep 29, 2022 | 136.47 | 138.19 | 129.23 | 130.93 | 2,519,916 | -5.26(-3.86%) |
Sep 28, 2022 | 131.07 | 136.69 | 129.08 | 136.19 | 2,933,275 | +3.88(+2.93%) |
Sep 27, 2022 | 131.47 | 135.81 | 129.80 | 132.31 | 2,809,642 | +4.10(+3.20%) |
Sep 26, 2022 | 129.90 | 133.00 | 127.60 | 128.21 | 2,681,162 | -1.64(-1.26%) |
Sep 23, 2022 | 128.68 | 130.95 | 127.07 | 129.85 | 3,679,689 | -1.92(-1.46%) |
Sep 22, 2022 | 135.58 | 136.30 | 129.56 | 131.77 | 2,516,879 | -3.80(-2.80%) |
Sep 21, 2022 | 134.53 | 140.64 | 132.39 | 135.57 | 3,107,027 | +2.26(+1.70%) |
Sep 20, 2022 | 136.48 | 137.96 | 133.11 | 133.31 | 1,944,111 | -3.73(-2.72%) |
Sep 19, 2022 | 135.12 | 138.00 | 134.52 | 137.04 | 2,163,110 | +1.23(+0.91%) |
Sep 16, 2022 | 130.81 | 136.45 | 130.20 | 135.81 | 4,928,776 | +3.79(+2.87%) |
Sep 15, 2022 | 134.62 | 135.60 | 131.14 | 132.02 | 2,509,030 | -3.74(-2.75%) |
Sep 14, 2022 | 136.21 | 136.49 | 133.39 | 135.76 | 2,675,302 | -1.00(-0.73%) |
Sep 13, 2022 | 132.00 | 140.14 | 131.56 | 136.76 | 3,497,174 | -0.03(-0.02%) |
Sep 12, 2022 | 134.62 | 137.07 | 132.66 | 136.79 | 2,248,418 | +0.97(+0.71%) |
Sep 09, 2022 | 138.09 | 138.41 | 133.41 | 135.82 | 3,627,326 | -1.71(-1.24%) |
Sep 08, 2022 | 137.41 | 139.91 | 134.38 | 137.53 | 5,435,201 | +2.73(+2.03%) |
Sep 07, 2022 | 127.18 | 135.20 | 125.57 | 134.80 | 4,353,809 | +7.20(+5.64%) |
Sep 06, 2022 | 126.20 | 129.73 | 124.17 | 127.60 | 3,035,514 | +1.19(+0.94%) |
Sep 02, 2022 | 129.74 | 130.95 | 124.01 | 126.41 | 3,128,372 | -1.43(-1.12%) |
Sep 01, 2022 | 124.53 | 128.98 | 123.73 | 127.84 | 3,846,118 | +0.29(+0.23%) |
Aug 31, 2022 | 124.97 | 129.89 | 124.09 | 127.55 | 6,102,648 | +5.24(+4.28%) |
Aug 30, 2022 | 125.00 | 130.25 | 120.28 | 122.31 | 6,041,518 | +0.62(+0.51%) |
Aug 29, 2022 | 119.61 | 123.94 | 118.13 | 121.69 | 2,360,701 | -0.06(-0.05%) |
Aug 26, 2022 | 125.50 | 126.17 | 120.97 | 121.75 | 3,381,387 | +0.06(+0.05%) |
Aug 25, 2022 | 118.99 | 121.74 | 118.40 | 121.69 | 1,942,001 | +3.25(+2.74%) |
Aug 24, 2022 | 113.80 | 119.58 | 113.80 | 118.44 | 1,944,384 | +4.02(+3.51%) |
Aug 23, 2022 | 115.27 | 116.89 | 113.58 | 114.42 | 1,068,034 | -0.06(-0.05%) |
Aug 22, 2022 | 112.25 | 115.73 | 111.20 | 114.48 | 1,863,228 | -0.93(-0.81%) |
Aug 19, 2022 | 114.71 | 116.26 | 113.42 | 115.41 | 1,655,453 | -2.41(-2.05%) |
Aug 18, 2022 | 118.74 | 121.34 | 117.58 | 117.82 | 2,315,828 | +1.52(+1.31%) |
Aug 17, 2022 | 115.14 | 116.81 | 113.89 | 116.30 | 1,764,776 | -0.69(-0.59%) |
Aug 16, 2022 | 117.50 | 119.37 | 116.48 | 116.99 | 1,807,845 | -1.23(-1.04%) |
Aug 15, 2022 | 117.41 | 121.91 | 116.02 | 118.22 | 2,992,598 | +0.25(+0.22%) |
Aug 12, 2022 | 115.10 | 118.11 | 113.66 | 117.97 | 2,476,136 | +3.39(+2.95%) |
Aug 11, 2022 | 117.35 | 118.00 | 114.00 | 114.58 | 3,136,670 | +0.07(+0.06%) |
Aug 10, 2022 | 111.83 | 115.34 | 108.73 | 114.51 | 3,310,413 | +5.50(+5.05%) |
Aug 09, 2022 | 104.31 | 110.22 | 103.51 | 109.01 | 3,332,236 | +2.27(+2.13%) |
Aug 08, 2022 | 109.20 | 114.32 | 106.57 | 106.74 | 6,302,060 | +4.84(+4.75%) |
Aug 05, 2022 | 102.03 | 103.90 | 99.36 | 101.90 | 3,322,494 | +2.73(+2.75%) |
Aug 04, 2022 | 97.43 | 99.87 | 96.00 | 99.17 | 1,774,598 | +1.28(+1.31%) |
Aug 03, 2022 | 101.80 | 101.88 | 95.77 | 97.89 | 3,008,550 | -1.83(-1.84%) |
Aug 02, 2022 | 98.01 | 101.64 | 97.28 | 99.72 | 2,467,056 | +0.23(+0.23%) |
Aug 01, 2022 | 98.97 | 101.38 | 96.39 | 99.49 | 3,539,118 | +0.29(+0.29%) |
Jul 29, 2022 | 90.43 | 102.12 | 90.16 | 99.20 | 9,557,502 | +10.70(+12.09%) |
Jul 28, 2022 | 89.63 | 92.54 | 87.34 | 88.50 | 7,706,809 | +11.74(+15.29%) |
Jul 27, 2022 | 75.46 | 77.50 | 74.18 | 76.76 | 1,703,500 | +3.19(+4.34%) |
Jul 26, 2022 | 73.78 | 74.19 | 72.71 | 73.57 | 887,692 | -0.58(-0.78%) |
Jul 25, 2022 | 72.29 | 74.39 | 71.08 | 74.15 | 1,165,043 | +1.56(+2.15%) |
Jul 22, 2022 | 73.37 | 73.99 | 71.52 | 72.59 | 1,239,207 | -0.67(-0.91%) |
Jul 21, 2022 | 73.38 | 73.50 | 71.45 | 73.26 | 1,135,165 | +0.28(+0.38%) |
Jul 20, 2022 | 70.65 | 73.41 | 70.37 | 72.98 | 1,361,146 | +2.33(+3.30%) |
Jul 19, 2022 | 67.53 | 71.80 | 67.00 | 70.65 | 2,108,918 | +3.65(+5.44%) |
Jul 18, 2022 | 66.30 | 69.00 | 65.46 | 67.00 | 1,940,613 | +1.73(+2.66%) |
Jul 15, 2022 | 67.79 | 68.13 | 60.96 | 65.27 | 7,230,969 | -5.77(-8.12%) |
Jul 14, 2022 | 68.56 | 71.35 | 67.16 | 71.04 | 1,478,135 | +1.88(+2.72%) |
Jul 13, 2022 | 67.29 | 69.26 | 66.34 | 69.16 | 972,826 | +0.74(+1.08%) |
Jul 12, 2022 | 69.48 | 69.88 | 67.38 | 68.42 | 1,417,066 | -0.87(-1.26%) |
Jul 11, 2022 | 71.45 | 72.01 | 69.13 | 69.29 | 1,004,632 | -3.22(-4.44%) |
Jul 08, 2022 | 69.89 | 73.54 | 69.58 | 72.51 | 1,343,234 | +1.87(+2.65%) |
Jul 07, 2022 | 67.16 | 71.00 | 67.16 | 70.64 | 1,369,431 | +4.48(+6.77%) |
Jul 06, 2022 | 66.25 | 67.38 | 65.50 | 66.16 | 1,383,834 | -0.07(-0.11%) |
Jul 05, 2022 | 66.87 | 67.19 | 62.39 | 66.23 | 1,547,093 | -1.92(-2.82%) |