Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.78 | 120.05 | 117.62 | 117.89 | 2,291,566 | -2.80(-2.32%) |
Sep 29, 2022 | 118.16 | 121.38 | 116.69 | 120.69 | 2,221,801 | +1.49(+1.25%) |
Sep 28, 2022 | 116.04 | 119.66 | 115.09 | 119.20 | 1,202,957 | +3.86(+3.35%) |
Sep 27, 2022 | 114.91 | 117.40 | 114.20 | 115.33 | 1,550,823 | +2.26(+2.00%) |
Sep 26, 2022 | 114.22 | 116.00 | 112.88 | 113.08 | 1,483,992 | -1.15(-1.01%) |
Sep 23, 2022 | 116.19 | 116.86 | 112.18 | 114.22 | 1,995,605 | -2.86(-2.44%) |
Sep 22, 2022 | 120.39 | 120.54 | 116.11 | 117.08 | 2,744,357 | -5.44(-4.44%) |
Sep 21, 2022 | 124.80 | 126.17 | 122.44 | 122.52 | 2,139,870 | -1.37(-1.11%) |
Sep 20, 2022 | 123.27 | 124.21 | 122.05 | 123.89 | 1,438,551 | +0.20(+0.17%) |
Sep 19, 2022 | 120.12 | 124.12 | 120.12 | 123.69 | 1,698,521 | +2.66(+2.20%) |
Sep 16, 2022 | 120.13 | 121.53 | 119.25 | 121.03 | 1,811,937 | -0.70(-0.58%) |
Sep 15, 2022 | 121.47 | 123.81 | 120.90 | 121.73 | 890,009 | +0.12(+0.10%) |
Sep 14, 2022 | 120.31 | 123.08 | 119.09 | 121.61 | 1,037,748 | +1.48(+1.23%) |
Sep 13, 2022 | 121.61 | 122.57 | 119.66 | 120.12 | 1,034,800 | -4.69(-3.75%) |
Sep 12, 2022 | 123.42 | 124.85 | 122.77 | 124.81 | 938,832 | +2.51(+2.05%) |
Sep 09, 2022 | 122.19 | 123.05 | 121.37 | 122.30 | 755,469 | +0.54(+0.44%) |
Sep 08, 2022 | 118.91 | 121.83 | 118.53 | 121.75 | 1,025,770 | +2.25(+1.88%) |
Sep 07, 2022 | 115.34 | 119.52 | 114.82 | 119.51 | 1,208,354 | +4.52(+3.93%) |
Sep 06, 2022 | 117.56 | 118.41 | 114.19 | 114.99 | 1,188,279 | -1.83(-1.57%) |
Sep 02, 2022 | 118.97 | 119.39 | 116.08 | 116.82 | 912,755 | -0.71(-0.60%) |
Sep 01, 2022 | 114.74 | 117.56 | 114.13 | 117.53 | 982,923 | +2.07(+1.79%) |
Aug 31, 2022 | 115.55 | 116.76 | 114.62 | 115.45 | 1,125,231 | +0.31(+0.27%) |
Aug 30, 2022 | 117.09 | 117.73 | 114.52 | 115.15 | 750,930 | -1.23(-1.06%) |
Aug 29, 2022 | 115.48 | 117.11 | 115.12 | 116.38 | 784,816 | -0.25(-0.22%) |
Aug 26, 2022 | 122.03 | 122.14 | 116.34 | 116.63 | 794,081 | -5.30(-4.35%) |
Aug 25, 2022 | 119.67 | 121.95 | 119.43 | 121.93 | 915,103 | +2.77(+2.33%) |
Aug 24, 2022 | 118.01 | 119.97 | 116.29 | 119.16 | 1,195,907 | +0.66(+0.56%) |
Aug 23, 2022 | 119.40 | 120.33 | 118.32 | 118.50 | 817,298 | -0.16(-0.13%) |
Aug 22, 2022 | 118.67 | 118.68 | 117.36 | 118.66 | 1,074,305 | -1.80(-1.50%) |
Aug 19, 2022 | 122.49 | 122.81 | 119.79 | 120.46 | 834,681 | -3.08(-2.49%) |
Aug 18, 2022 | 123.68 | 124.18 | 122.46 | 123.54 | 775,503 | -0.31(-0.25%) |
Aug 17, 2022 | 123.74 | 125.18 | 123.27 | 123.84 | 1,032,049 | -1.54(-1.23%) |
Aug 16, 2022 | 122.98 | 126.28 | 122.54 | 125.39 | 1,150,495 | +2.00(+1.62%) |
Aug 15, 2022 | 122.48 | 124.12 | 121.51 | 123.39 | 1,193,410 | +0.28(+0.23%) |
Aug 12, 2022 | 122.19 | 123.14 | 121.58 | 123.11 | 806,874 | +1.57(+1.29%) |
Aug 11, 2022 | 122.12 | 123.40 | 121.41 | 121.54 | 1,102,858 | +0.33(+0.27%) |
Aug 10, 2022 | 119.79 | 122.19 | 119.38 | 121.21 | 1,428,897 | +3.82(+3.25%) |
Aug 09, 2022 | 116.71 | 117.43 | 115.64 | 117.40 | 885,201 | +0.42(+0.36%) |
Aug 08, 2022 | 115.47 | 118.69 | 115.47 | 116.98 | 862,526 | +1.64(+1.42%) |
Aug 05, 2022 | 116.33 | 117.47 | 115.26 | 115.33 | 714,942 | -2.05(-1.75%) |
Aug 04, 2022 | 117.99 | 118.85 | 117.14 | 117.39 | 858,817 | -1.02(-0.86%) |
Aug 03, 2022 | 116.41 | 118.82 | 115.55 | 118.40 | 1,029,138 | +2.55(+2.20%) |
Aug 02, 2022 | 115.73 | 117.28 | 115.21 | 115.86 | 852,076 | -0.57(-0.49%) |
Aug 01, 2022 | 115.29 | 117.56 | 114.63 | 116.43 | 1,089,464 | +0.24(+0.21%) |
Jul 29, 2022 | 118.25 | 118.52 | 115.75 | 116.18 | 2,550,322 | -1.95(-1.65%) |
Jul 28, 2022 | 113.39 | 118.22 | 112.97 | 118.13 | 1,818,391 | +4.77(+4.21%) |
Jul 27, 2022 | 109.02 | 113.71 | 108.87 | 113.36 | 1,293,445 | +5.94(+5.53%) |
Jul 26, 2022 | 109.49 | 109.77 | 107.39 | 107.43 | 1,181,131 | -3.42(-3.09%) |
Jul 25, 2022 | 113.86 | 113.86 | 109.49 | 110.85 | 1,226,408 | -2.40(-2.12%) |
Jul 22, 2022 | 113.99 | 115.33 | 112.46 | 113.25 | 829,515 | -0.32(-0.28%) |
Jul 21, 2022 | 112.78 | 113.73 | 111.71 | 113.57 | 887,023 | -0.19(-0.16%) |
Jul 20, 2022 | 112.44 | 114.63 | 112.37 | 113.76 | 957,259 | +1.59(+1.41%) |
Jul 19, 2022 | 109.43 | 112.51 | 109.43 | 112.17 | 879,531 | +3.51(+3.23%) |
Jul 18, 2022 | 109.85 | 110.76 | 108.27 | 108.66 | 988,013 | -0.62(-0.56%) |
Jul 15, 2022 | 109.67 | 110.80 | 108.71 | 109.28 | 1,074,618 | +0.87(+0.80%) |
Jul 14, 2022 | 107.04 | 108.86 | 106.65 | 108.41 | 1,417,181 | -0.13(-0.12%) |
Jul 13, 2022 | 105.95 | 109.29 | 105.53 | 108.54 | 1,173,386 | +0.44(+0.41%) |
Jul 12, 2022 | 108.26 | 109.71 | 107.62 | 108.10 | 1,084,989 | +0.36(+0.34%) |
Jul 11, 2022 | 108.36 | 109.48 | 107.37 | 107.74 | 1,097,247 | -1.25(-1.15%) |
Jul 08, 2022 | 109.47 | 110.74 | 107.79 | 108.99 | 1,132,820 | -0.47(-0.43%) |
Jul 07, 2022 | 107.65 | 109.53 | 106.74 | 109.45 | 1,302,282 | +1.66(+1.54%) |
Jul 06, 2022 | 109.65 | 110.83 | 106.77 | 107.79 | 1,774,566 | -1.66(-1.52%) |
Jul 05, 2022 | 104.30 | 109.53 | 103.24 | 109.45 | 1,775,379 | +3.84(+3.64%) |