Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 111.41 | 112.12 | 108.62 | 108.80 | 5,837,806 | -2.58(-2.32%) |
Sep 29, 2022 | 111.59 | 112.29 | 110.42 | 111.39 | 4,168,316 | -1.03(-0.92%) |
Sep 28, 2022 | 111.40 | 112.85 | 109.72 | 112.42 | 5,456,006 | +0.93(+0.84%) |
Sep 27, 2022 | 112.27 | 113.51 | 110.88 | 111.49 | 4,495,613 | -0.25(-0.22%) |
Sep 26, 2022 | 112.00 | 113.79 | 111.50 | 111.73 | 4,354,473 | -0.64(-0.57%) |
Sep 23, 2022 | 114.04 | 114.47 | 111.49 | 112.38 | 5,673,553 | -2.38(-2.07%) |
Sep 22, 2022 | 114.25 | 115.86 | 113.93 | 114.76 | 4,418,923 | +0.35(+0.30%) |
Sep 21, 2022 | 116.20 | 117.07 | 114.41 | 114.41 | 3,700,881 | -1.25(-1.08%) |
Sep 20, 2022 | 116.21 | 116.29 | 114.95 | 115.66 | 3,098,402 | -1.31(-1.12%) |
Sep 19, 2022 | 115.84 | 117.27 | 115.64 | 116.97 | 4,347,591 | +0.42(+0.36%) |
Sep 16, 2022 | 113.89 | 116.79 | 113.40 | 116.55 | 10,744,723 | +1.63(+1.42%) |
Sep 15, 2022 | 116.66 | 116.73 | 114.38 | 114.92 | 5,614,317 | -2.01(-1.72%) |
Sep 14, 2022 | 116.76 | 118.14 | 116.16 | 116.94 | 4,170,022 | +0.40(+0.35%) |
Sep 13, 2022 | 118.26 | 118.97 | 116.09 | 116.53 | 4,985,184 | -3.12(-2.61%) |
Sep 12, 2022 | 119.35 | 119.96 | 118.95 | 119.66 | 4,085,216 | +1.35(+1.14%) |
Sep 09, 2022 | 118.04 | 118.58 | 117.27 | 118.31 | 3,596,263 | +0.66(+0.56%) |
Sep 08, 2022 | 116.49 | 117.71 | 115.93 | 117.65 | 3,236,987 | +0.70(+0.60%) |
Sep 07, 2022 | 116.02 | 117.10 | 115.64 | 116.95 | 2,622,737 | +0.91(+0.78%) |
Sep 06, 2022 | 117.04 | 117.13 | 115.66 | 116.05 | 3,654,883 | -0.98(-0.84%) |
Sep 02, 2022 | 119.33 | 119.56 | 116.52 | 117.03 | 3,320,482 | -1.71(-1.44%) |
Sep 01, 2022 | 117.58 | 118.88 | 116.98 | 118.74 | 3,708,496 | +1.11(+0.94%) |
Aug 31, 2022 | 118.98 | 119.05 | 117.58 | 117.63 | 3,810,853 | -1.03(-0.87%) |
Aug 30, 2022 | 119.56 | 119.76 | 118.40 | 118.67 | 2,629,307 | -0.67(-0.56%) |
Aug 29, 2022 | 119.04 | 120.35 | 118.66 | 119.33 | 3,043,044 | -0.06(-0.05%) |
Aug 26, 2022 | 122.81 | 122.88 | 119.36 | 119.40 | 4,570,319 | -3.30(-2.69%) |
Aug 25, 2022 | 122.39 | 123.10 | 121.86 | 122.69 | 2,954,779 | +0.69(+0.56%) |
Aug 24, 2022 | 123.53 | 123.73 | 121.90 | 122.01 | 3,117,285 | -1.38(-1.12%) |
Aug 23, 2022 | 123.97 | 124.64 | 123.37 | 123.39 | 4,522,566 | -0.74(-0.60%) |
Aug 22, 2022 | 126.06 | 126.24 | 124.06 | 124.13 | 3,377,708 | -2.58(-2.04%) |
Aug 19, 2022 | 127.06 | 127.60 | 126.07 | 126.72 | 3,446,091 | -0.64(-0.50%) |
Aug 18, 2022 | 126.19 | 127.40 | 126.15 | 127.36 | 3,469,967 | +1.17(+0.93%) |
Aug 17, 2022 | 124.97 | 126.76 | 124.82 | 126.19 | 4,004,614 | +1.13(+0.90%) |
Aug 16, 2022 | 123.26 | 125.80 | 123.13 | 125.06 | 4,709,334 | +1.49(+1.21%) |
Aug 15, 2022 | 121.76 | 123.80 | 121.10 | 123.56 | 3,047,722 | +0.84(+0.69%) |
Aug 12, 2022 | 121.45 | 122.80 | 120.86 | 122.72 | 3,021,545 | +1.35(+1.11%) |
Aug 11, 2022 | 121.21 | 122.00 | 120.88 | 121.38 | 3,823,825 | +0.95(+0.79%) |
Aug 10, 2022 | 119.74 | 120.68 | 119.36 | 120.42 | 4,000,619 | +1.86(+1.57%) |
Aug 09, 2022 | 118.98 | 119.77 | 118.25 | 118.56 | 3,816,477 | -1.37(-1.14%) |
Aug 08, 2022 | 120.37 | 120.60 | 119.40 | 119.93 | 4,227,690 | +0.12(+0.10%) |
Aug 05, 2022 | 118.70 | 119.98 | 118.54 | 119.81 | 2,859,991 | +0.76(+0.64%) |
Aug 04, 2022 | 119.51 | 119.64 | 118.49 | 119.05 | 3,515,259 | -0.63(-0.53%) |
Aug 03, 2022 | 119.22 | 120.16 | 118.76 | 119.69 | 3,414,419 | +0.48(+0.40%) |
Aug 02, 2022 | 119.56 | 120.08 | 118.03 | 119.21 | 4,868,847 | -0.21(-0.17%) |
Aug 01, 2022 | 118.25 | 120.01 | 118.20 | 119.41 | 4,579,723 | +1.13(+0.96%) |
Jul 29, 2022 | 117.14 | 118.47 | 116.94 | 118.28 | 6,398,657 | +1.42(+1.22%) |
Jul 28, 2022 | 116.44 | 117.40 | 116.31 | 116.86 | 4,327,207 | +0.09(+0.08%) |
Jul 27, 2022 | 115.73 | 117.05 | 115.38 | 116.77 | 4,608,542 | +0.94(+0.81%) |
Jul 26, 2022 | 116.00 | 116.94 | 115.43 | 115.83 | 4,030,349 | -0.42(-0.36%) |
Jul 25, 2022 | 116.16 | 116.78 | 115.67 | 116.25 | 5,198,717 | +0.26(+0.23%) |
Jul 22, 2022 | 114.88 | 116.05 | 113.69 | 115.99 | 7,151,008 | +0.99(+0.87%) |
Jul 21, 2022 | 116.44 | 116.49 | 113.17 | 114.99 | 13,239,961 | -1.84(-1.57%) |
Jul 20, 2022 | 118.20 | 118.22 | 115.81 | 116.83 | 10,924,322 | -1.54(-1.30%) |
Jul 19, 2022 | 119.00 | 119.89 | 115.51 | 118.36 | 32,818,490 | -6.56(-5.25%) |
Jul 18, 2022 | 126.75 | 126.89 | 124.61 | 124.92 | 8,913,662 | -1.62(-1.28%) |
Jul 15, 2022 | 127.23 | 127.23 | 125.36 | 126.54 | 4,997,151 | +0.78(+0.62%) |
Jul 14, 2022 | 122.63 | 126.10 | 122.11 | 125.76 | 5,858,387 | +1.70(+1.37%) |
Jul 13, 2022 | 124.06 | 125.62 | 123.72 | 124.06 | 4,558,619 | -1.81(-1.44%) |
Jul 12, 2022 | 127.37 | 128.01 | 125.31 | 125.87 | 3,585,745 | -1.65(-1.29%) |
Jul 11, 2022 | 127.17 | 128.30 | 126.73 | 127.52 | 4,325,695 | +0.48(+0.38%) |
Jul 08, 2022 | 127.30 | 127.81 | 126.45 | 127.04 | 3,120,471 | -0.33(-0.26%) |
Jul 07, 2022 | 125.63 | 127.81 | 125.56 | 127.36 | 4,308,366 | +2.49(+1.99%) |
Jul 06, 2022 | 124.80 | 125.83 | 124.02 | 124.88 | 3,579,210 | +0.42(+0.33%) |
Jul 05, 2022 | 126.59 | 126.59 | 122.33 | 124.46 | 6,936,757 | -3.17(-2.48%) |