Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.86 | 120.69 | 118.07 | 118.20 | 12,694,283 | -1.65(-1.38%) |
Sep 29, 2022 | 120.51 | 120.80 | 119.05 | 119.86 | 11,056,774 | -1.02(-0.84%) |
Sep 28, 2022 | 119.94 | 121.47 | 119.17 | 120.87 | 16,761,936 | +2.59(+2.19%) |
Sep 27, 2022 | 119.47 | 120.25 | 117.81 | 118.28 | 13,564,188 | -0.36(-0.31%) |
Sep 26, 2022 | 119.07 | 119.65 | 118.12 | 118.64 | 10,707,388 | -1.14(-0.95%) |
Sep 23, 2022 | 119.76 | 120.00 | 118.29 | 119.79 | 17,030,942 | -0.61(-0.51%) |
Sep 22, 2022 | 119.58 | 121.22 | 119.07 | 120.40 | 9,738,759 | +0.63(+0.53%) |
Sep 21, 2022 | 122.28 | 123.08 | 119.74 | 119.77 | 11,928,187 | -2.02(-1.66%) |
Sep 20, 2022 | 122.40 | 122.59 | 121.03 | 121.79 | 9,232,028 | -1.44(-1.17%) |
Sep 19, 2022 | 123.11 | 123.26 | 121.47 | 123.23 | 9,662,085 | -0.67(-0.54%) |
Sep 16, 2022 | 123.86 | 124.17 | 122.94 | 123.90 | 11,120,072 | -0.35(-0.28%) |
Sep 15, 2022 | 124.09 | 125.44 | 123.97 | 124.25 | 8,871,356 | +0.69(+0.56%) |
Sep 14, 2022 | 123.90 | 124.63 | 122.74 | 123.56 | 8,312,256 | +0.07(+0.06%) |
Sep 13, 2022 | 125.68 | 125.96 | 123.16 | 123.49 | 12,269,507 | -4.22(-3.30%) |
Sep 12, 2022 | 127.35 | 128.37 | 127.01 | 127.71 | 8,211,231 | +0.84(+0.67%) |
Sep 09, 2022 | 126.07 | 127.20 | 125.83 | 126.86 | 9,134,855 | +1.11(+0.88%) |
Sep 08, 2022 | 123.15 | 126.29 | 122.90 | 125.76 | 9,765,775 | +2.15(+1.74%) |
Sep 07, 2022 | 121.60 | 123.81 | 121.21 | 123.61 | 9,297,456 | +1.98(+1.63%) |
Sep 06, 2022 | 121.98 | 123.15 | 121.28 | 121.62 | 9,940,445 | +0.12(+0.10%) |
Sep 02, 2022 | 123.99 | 124.10 | 120.98 | 121.51 | 10,009,129 | -1.77(-1.43%) |
Sep 01, 2022 | 121.09 | 123.34 | 120.92 | 123.28 | 11,533,408 | +1.99(+1.64%) |
Aug 31, 2022 | 122.46 | 123.23 | 121.27 | 121.28 | 9,209,592 | -0.78(-0.64%) |
Aug 30, 2022 | 123.32 | 123.32 | 121.76 | 122.06 | 8,137,082 | -0.82(-0.66%) |
Aug 29, 2022 | 123.00 | 123.65 | 122.24 | 122.88 | 6,920,468 | -0.86(-0.70%) |
Aug 26, 2022 | 127.33 | 127.34 | 123.65 | 123.74 | 9,303,899 | -3.55(-2.79%) |
Aug 25, 2022 | 126.44 | 127.33 | 125.55 | 127.29 | 5,798,173 | +1.39(+1.10%) |
Aug 24, 2022 | 125.87 | 126.39 | 125.44 | 125.90 | 6,912,062 | +0.16(+0.12%) |
Aug 23, 2022 | 126.96 | 127.10 | 125.39 | 125.75 | 7,716,901 | -1.78(-1.40%) |
Aug 22, 2022 | 128.42 | 128.83 | 127.10 | 127.53 | 6,602,738 | -1.69(-1.31%) |
Aug 19, 2022 | 128.87 | 129.84 | 128.68 | 129.22 | 6,117,132 | +0.35(+0.27%) |
Aug 18, 2022 | 129.40 | 129.66 | 128.17 | 128.87 | 7,255,828 | -0.57(-0.44%) |
Aug 17, 2022 | 129.44 | 130.17 | 129.25 | 129.44 | 7,459,384 | -0.76(-0.58%) |
Aug 16, 2022 | 130.27 | 130.64 | 129.69 | 130.20 | 7,343,008 | -0.35(-0.27%) |
Aug 15, 2022 | 129.83 | 130.72 | 129.36 | 130.55 | 7,700,544 | +0.65(+0.50%) |
Aug 12, 2022 | 128.57 | 129.96 | 128.35 | 129.90 | 7,730,891 | +1.64(+1.28%) |
Aug 11, 2022 | 128.70 | 129.97 | 127.98 | 128.25 | 8,714,167 | -0.84(-0.65%) |
Aug 10, 2022 | 129.06 | 129.19 | 128.34 | 129.09 | 6,928,883 | +1.39(+1.09%) |
Aug 09, 2022 | 128.25 | 128.87 | 127.40 | 127.70 | 5,970,845 | -0.39(-0.30%) |
Aug 08, 2022 | 128.03 | 128.94 | 127.44 | 128.09 | 7,277,848 | +0.30(+0.24%) |
Aug 05, 2022 | 127.04 | 127.85 | 126.74 | 127.79 | 9,137,994 | -0.05(-0.04%) |
Aug 04, 2022 | 128.77 | 128.80 | 127.64 | 127.84 | 5,650,434 | -0.63(-0.49%) |
Aug 03, 2022 | 127.99 | 128.97 | 127.64 | 128.47 | 7,021,266 | +1.17(+0.92%) |
Aug 02, 2022 | 128.07 | 129.10 | 127.23 | 127.30 | 8,162,476 | -0.46(-0.36%) |
Aug 01, 2022 | 127.99 | 128.69 | 127.46 | 127.76 | 7,884,965 | -0.95(-0.74%) |
Jul 29, 2022 | 128.49 | 128.94 | 127.81 | 128.71 | 8,547,735 | -0.43(-0.33%) |
Jul 28, 2022 | 128.49 | 130.08 | 126.30 | 129.14 | 11,369,517 | +0.82(+0.64%) |
Jul 27, 2022 | 127.45 | 128.90 | 126.85 | 128.32 | 7,900,746 | +0.80(+0.62%) |
Jul 26, 2022 | 127.23 | 128.31 | 126.89 | 127.53 | 7,698,346 | +0.65(+0.51%) |
Jul 25, 2022 | 126.31 | 127.11 | 126.19 | 126.87 | 5,645,494 | +0.66(+0.52%) |
Jul 22, 2022 | 127.03 | 127.27 | 125.44 | 126.21 | 8,905,498 | -0.53(-0.41%) |
Jul 21, 2022 | 125.13 | 126.74 | 124.81 | 126.74 | 9,780,109 | +1.97(+1.58%) |
Jul 20, 2022 | 125.83 | 126.00 | 124.26 | 124.77 | 7,819,643 | -1.24(-0.99%) |
Jul 19, 2022 | 125.22 | 126.22 | 124.68 | 126.01 | 6,774,502 | +2.11(+1.70%) |
Jul 18, 2022 | 126.70 | 126.81 | 123.48 | 123.90 | 7,249,688 | -2.67(-2.11%) |
Jul 15, 2022 | 125.43 | 126.63 | 124.87 | 126.57 | 9,962,288 | +2.98(+2.42%) |
Jul 14, 2022 | 122.53 | 123.77 | 121.74 | 123.59 | 8,007,969 | -0.36(-0.29%) |
Jul 13, 2022 | 124.10 | 124.95 | 123.63 | 123.95 | 9,562,710 | -1.22(-0.97%) |
Jul 12, 2022 | 126.38 | 127.23 | 124.60 | 125.16 | 9,545,062 | -1.61(-1.27%) |
Jul 11, 2022 | 126.39 | 127.49 | 126.25 | 126.78 | 7,228,760 | -0.32(-0.25%) |
Jul 08, 2022 | 126.36 | 128.36 | 126.23 | 127.10 | 6,692,345 | +0.38(+0.30%) |
Jul 07, 2022 | 126.00 | 126.88 | 125.93 | 126.72 | 7,061,537 | +0.53(+0.42%) |
Jul 06, 2022 | 125.51 | 126.83 | 125.29 | 126.18 | 9,301,774 | +0.85(+0.67%) |
Jul 05, 2022 | 124.85 | 125.37 | 122.66 | 125.34 | 10,271,883 | -0.73(-0.58%) |