Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.74 | 122.90 | 119.23 | 119.83 | 1,846,920 | -1.23(-1.02%) |
Sep 29, 2022 | 120.89 | 122.28 | 119.12 | 121.06 | 1,795,046 | -1.80(-1.46%) |
Sep 28, 2022 | 117.75 | 123.53 | 117.16 | 122.86 | 1,961,737 | +5.46(+4.65%) |
Sep 27, 2022 | 119.37 | 120.14 | 116.12 | 117.39 | 2,623,188 | +0.69(+0.59%) |
Sep 26, 2022 | 118.05 | 119.11 | 116.13 | 116.71 | 1,997,407 | -0.84(-0.72%) |
Sep 23, 2022 | 117.25 | 118.00 | 115.62 | 117.55 | 4,437,503 | -1.08(-0.91%) |
Sep 22, 2022 | 123.81 | 123.81 | 117.65 | 118.63 | 3,704,421 | -5.18(-4.18%) |
Sep 21, 2022 | 130.71 | 130.73 | 123.81 | 123.81 | 2,341,389 | -7.00(-5.35%) |
Sep 20, 2022 | 130.72 | 132.36 | 129.39 | 130.81 | 1,358,561 | -0.62(-0.47%) |
Sep 19, 2022 | 128.03 | 132.07 | 127.95 | 131.43 | 1,513,726 | +1.49(+1.15%) |
Sep 16, 2022 | 133.14 | 133.14 | 128.31 | 129.94 | 3,432,325 | -4.41(-3.28%) |
Sep 15, 2022 | 134.69 | 137.06 | 133.80 | 134.35 | 2,266,283 | +0.41(+0.30%) |
Sep 14, 2022 | 130.23 | 134.06 | 128.53 | 133.94 | 1,832,745 | +4.34(+3.35%) |
Sep 13, 2022 | 131.69 | 133.08 | 128.97 | 129.60 | 2,148,169 | -6.15(-4.53%) |
Sep 12, 2022 | 136.47 | 137.06 | 135.14 | 135.75 | 1,243,528 | +0.74(+0.54%) |
Sep 09, 2022 | 133.26 | 135.82 | 132.83 | 135.01 | 2,006,403 | +2.92(+2.21%) |
Sep 08, 2022 | 128.94 | 132.14 | 128.15 | 132.09 | 2,338,435 | +1.78(+1.36%) |
Sep 07, 2022 | 126.21 | 130.63 | 126.21 | 130.32 | 1,373,539 | +4.28(+3.40%) |
Sep 06, 2022 | 127.00 | 128.40 | 124.18 | 126.03 | 1,605,178 | -0.62(-0.49%) |
Sep 02, 2022 | 128.93 | 129.63 | 126.07 | 126.65 | 1,407,384 | -0.18(-0.14%) |
Sep 01, 2022 | 125.18 | 126.95 | 123.22 | 126.83 | 1,681,930 | +0.31(+0.24%) |
Aug 31, 2022 | 126.30 | 128.52 | 125.94 | 126.52 | 2,320,985 | +0.53(+0.42%) |
Aug 30, 2022 | 129.50 | 130.47 | 125.64 | 125.99 | 2,432,443 | -2.62(-2.04%) |
Aug 29, 2022 | 128.93 | 130.20 | 128.22 | 128.62 | 1,467,421 | -1.61(-1.24%) |
Aug 26, 2022 | 135.12 | 135.69 | 130.16 | 130.23 | 1,240,863 | -4.96(-3.67%) |
Aug 25, 2022 | 133.44 | 135.30 | 133.27 | 135.18 | 1,053,341 | +2.91(+2.20%) |
Aug 24, 2022 | 131.02 | 133.26 | 131.02 | 132.27 | 1,038,182 | +1.01(+0.77%) |
Aug 23, 2022 | 131.25 | 132.95 | 131.06 | 131.26 | 1,253,500 | +0.69(+0.53%) |
Aug 22, 2022 | 131.18 | 132.79 | 130.22 | 130.57 | 1,484,321 | -3.87(-2.88%) |
Aug 19, 2022 | 135.71 | 136.60 | 134.13 | 134.44 | 1,731,943 | -3.26(-2.37%) |
Aug 18, 2022 | 136.05 | 137.78 | 135.84 | 137.70 | 951,266 | +1.30(+0.95%) |
Aug 17, 2022 | 135.87 | 136.91 | 135.24 | 136.40 | 1,302,737 | -1.55(-1.12%) |
Aug 16, 2022 | 135.17 | 138.17 | 135.17 | 137.95 | 1,168,653 | +1.99(+1.46%) |
Aug 15, 2022 | 135.23 | 137.39 | 135.23 | 135.96 | 947,992 | -0.42(-0.31%) |
Aug 12, 2022 | 134.35 | 136.45 | 133.51 | 136.38 | 1,205,335 | +2.73(+2.04%) |
Aug 11, 2022 | 134.76 | 135.62 | 133.05 | 133.65 | 1,059,259 | +1.02(+0.77%) |
Aug 10, 2022 | 133.75 | 134.14 | 132.29 | 132.63 | 1,077,516 | +2.19(+1.68%) |
Aug 09, 2022 | 129.57 | 130.46 | 127.87 | 130.44 | 1,228,563 | +0.72(+0.56%) |
Aug 08, 2022 | 130.74 | 131.94 | 129.61 | 129.71 | 1,179,878 | +0.40(+0.31%) |
Aug 05, 2022 | 128.52 | 130.89 | 128.37 | 129.32 | 1,158,491 | -0.72(-0.56%) |
Aug 04, 2022 | 129.41 | 130.10 | 128.20 | 130.04 | 1,368,582 | +0.08(+0.06%) |
Aug 03, 2022 | 128.33 | 130.89 | 128.33 | 129.96 | 1,641,318 | +2.27(+1.78%) |
Aug 02, 2022 | 126.78 | 129.52 | 125.77 | 127.69 | 2,115,537 | -0.01(-0.01%) |
Aug 01, 2022 | 126.12 | 128.21 | 125.09 | 127.70 | 1,816,450 | +0.61(+0.48%) |
Jul 29, 2022 | 126.90 | 127.55 | 125.44 | 127.08 | 1,795,797 | +0.07(+0.05%) |
Jul 28, 2022 | 128.22 | 129.17 | 124.75 | 127.01 | 2,628,896 | -1.24(-0.97%) |
Jul 27, 2022 | 125.37 | 129.27 | 124.14 | 128.25 | 4,491,122 | +8.96(+7.51%) |
Jul 26, 2022 | 120.36 | 120.95 | 119.16 | 119.29 | 2,220,917 | -1.95(-1.61%) |
Jul 25, 2022 | 120.38 | 121.44 | 118.65 | 121.25 | 1,565,197 | +1.35(+1.13%) |
Jul 22, 2022 | 121.60 | 124.14 | 119.37 | 119.90 | 2,126,330 | -1.13(-0.93%) |
Jul 21, 2022 | 119.61 | 121.69 | 118.14 | 121.03 | 1,698,134 | -0.72(-0.59%) |
Jul 20, 2022 | 119.59 | 122.65 | 119.24 | 121.75 | 1,540,430 | +1.27(+1.05%) |
Jul 19, 2022 | 118.61 | 121.32 | 118.61 | 120.47 | 1,844,800 | +3.96(+3.40%) |
Jul 18, 2022 | 116.81 | 119.40 | 115.97 | 116.52 | 2,285,281 | +1.07(+0.93%) |
Jul 15, 2022 | 114.28 | 116.19 | 113.20 | 115.44 | 2,208,831 | +3.01(+2.67%) |
Jul 14, 2022 | 111.32 | 113.24 | 110.25 | 112.44 | 2,988,397 | -0.80(-0.71%) |
Jul 13, 2022 | 109.16 | 114.31 | 108.77 | 113.24 | 2,988,247 | +1.47(+1.31%) |
Jul 12, 2022 | 111.44 | 113.58 | 111.12 | 111.77 | 2,699,205 | +1.04(+0.94%) |
Jul 11, 2022 | 110.24 | 111.05 | 108.72 | 110.73 | 1,738,757 | +0.00(+0.00%) |
Jul 08, 2022 | 112.49 | 112.67 | 109.75 | 110.73 | 1,933,291 | -2.29(-2.03%) |
Jul 07, 2022 | 110.54 | 113.89 | 109.93 | 113.02 | 2,739,823 | +4.12(+3.78%) |
Jul 06, 2022 | 111.32 | 112.44 | 107.58 | 108.90 | 2,170,652 | -2.26(-2.04%) |
Jul 05, 2022 | 109.40 | 111.38 | 108.43 | 111.17 | 2,439,771 | -0.95(-0.85%) |