Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.54 | 111.96 | 108.73 | 108.79 | 7,859,898 | -1.79(-1.62%) |
Sep 29, 2022 | 112.93 | 113.11 | 109.25 | 110.58 | 12,590,676 | -3.94(-3.44%) |
Sep 28, 2022 | 114.18 | 115.98 | 113.41 | 114.52 | 11,753,970 | -1.36(-1.17%) |
Sep 27, 2022 | 117.05 | 118.12 | 114.34 | 115.87 | 5,756,772 | +0.58(+0.50%) |
Sep 26, 2022 | 117.03 | 118.61 | 115.15 | 115.30 | 6,670,209 | -1.40(-1.20%) |
Sep 23, 2022 | 117.80 | 118.13 | 114.63 | 116.69 | 11,093,083 | -2.40(-2.01%) |
Sep 22, 2022 | 120.12 | 120.51 | 117.92 | 119.09 | 9,084,701 | -0.91(-0.75%) |
Sep 21, 2022 | 120.78 | 124.97 | 119.88 | 119.99 | 8,434,324 | -0.14(-0.12%) |
Sep 20, 2022 | 121.07 | 121.85 | 119.29 | 120.14 | 5,889,476 | -1.81(-1.49%) |
Sep 19, 2022 | 119.03 | 122.46 | 118.83 | 121.95 | 6,148,757 | +1.64(+1.36%) |
Sep 16, 2022 | 119.51 | 121.07 | 118.48 | 120.31 | 14,351,280 | -0.03(-0.02%) |
Sep 15, 2022 | 122.00 | 123.33 | 119.62 | 120.34 | 7,744,562 | -2.46(-2.00%) |
Sep 14, 2022 | 121.58 | 123.15 | 120.84 | 122.80 | 7,806,410 | +2.50(+2.08%) |
Sep 13, 2022 | 123.61 | 125.08 | 119.87 | 120.29 | 9,980,660 | -7.77(-6.07%) |
Sep 12, 2022 | 128.06 | 129.24 | 127.41 | 128.06 | 7,347,872 | +0.91(+0.72%) |
Sep 09, 2022 | 125.83 | 127.69 | 125.47 | 127.15 | 5,296,772 | +3.08(+2.48%) |
Sep 08, 2022 | 122.74 | 124.98 | 121.23 | 124.07 | 6,865,634 | +0.24(+0.19%) |
Sep 07, 2022 | 122.74 | 124.96 | 121.68 | 123.83 | 5,543,848 | +1.86(+1.52%) |
Sep 06, 2022 | 124.06 | 124.71 | 121.53 | 121.97 | 6,929,357 | -1.74(-1.41%) |
Sep 02, 2022 | 126.75 | 127.75 | 122.83 | 123.71 | 6,361,799 | -1.39(-1.11%) |
Sep 01, 2022 | 125.16 | 125.30 | 121.40 | 125.10 | 9,050,148 | -2.26(-1.78%) |
Aug 31, 2022 | 128.82 | 129.19 | 126.43 | 127.36 | 9,020,016 | -1.34(-1.04%) |
Aug 30, 2022 | 131.94 | 132.42 | 127.29 | 128.70 | 6,419,054 | -2.56(-1.95%) |
Aug 29, 2022 | 131.95 | 133.22 | 130.33 | 131.25 | 7,157,409 | -1.25(-0.94%) |
Aug 26, 2022 | 139.95 | 141.10 | 132.18 | 132.50 | 8,270,072 | -7.53(-5.38%) |
Aug 25, 2022 | 136.29 | 140.75 | 135.99 | 140.03 | 5,866,991 | +4.73(+3.50%) |
Aug 24, 2022 | 134.29 | 135.69 | 132.72 | 135.31 | 5,337,065 | +0.56(+0.42%) |
Aug 23, 2022 | 136.05 | 137.51 | 134.59 | 134.74 | 4,698,455 | -0.85(-0.63%) |
Aug 22, 2022 | 139.13 | 139.61 | 135.10 | 135.59 | 7,033,020 | -5.74(-4.06%) |
Aug 19, 2022 | 142.95 | 143.99 | 140.66 | 141.33 | 5,639,995 | -3.62(-2.50%) |
Aug 18, 2022 | 141.78 | 146.41 | 141.48 | 144.95 | 8,153,739 | +2.73(+1.92%) |
Aug 17, 2022 | 141.93 | 143.27 | 140.14 | 142.22 | 5,398,250 | -1.44(-1.00%) |
Aug 16, 2022 | 145.01 | 146.01 | 142.53 | 143.66 | 5,487,126 | -2.01(-1.38%) |
Aug 15, 2022 | 143.93 | 146.21 | 142.09 | 145.66 | 4,699,645 | +0.80(+0.56%) |
Aug 12, 2022 | 141.71 | 145.03 | 140.93 | 144.86 | 5,188,008 | +3.31(+2.34%) |
Aug 11, 2022 | 142.01 | 145.20 | 140.77 | 141.55 | 6,519,642 | +0.80(+0.57%) |
Aug 10, 2022 | 139.65 | 140.93 | 137.58 | 140.74 | 7,141,122 | +4.29(+3.14%) |
Aug 09, 2022 | 139.40 | 140.28 | 135.31 | 136.45 | 7,068,661 | -5.07(-3.59%) |
Aug 08, 2022 | 143.44 | 144.76 | 140.32 | 141.53 | 5,802,488 | -2.30(-1.60%) |
Aug 05, 2022 | 142.26 | 144.85 | 141.40 | 143.83 | 5,270,766 | -0.77(-0.53%) |
Aug 04, 2022 | 142.36 | 144.74 | 141.43 | 144.59 | 6,530,159 | +1.77(+1.24%) |
Aug 03, 2022 | 141.38 | 143.95 | 140.36 | 142.82 | 7,194,390 | +2.04(+1.45%) |
Aug 02, 2022 | 139.50 | 143.05 | 138.69 | 140.78 | 6,207,151 | -0.38(-0.27%) |
Aug 01, 2022 | 138.18 | 143.11 | 137.95 | 141.16 | 7,948,368 | +2.27(+1.63%) |
Jul 29, 2022 | 138.46 | 139.13 | 134.69 | 138.90 | 12,272,823 | -1.33(-0.95%) |
Jul 28, 2022 | 143.41 | 143.62 | 136.92 | 140.23 | 17,798,148 | -6.67(-4.54%) |
Jul 27, 2022 | 145.08 | 148.22 | 144.15 | 146.90 | 13,392,138 | +3.30(+2.30%) |
Jul 26, 2022 | 146.13 | 146.21 | 143.44 | 143.60 | 6,200,215 | -3.14(-2.14%) |
Jul 25, 2022 | 146.31 | 147.49 | 145.23 | 146.74 | 5,139,855 | -0.43(-0.29%) |
Jul 22, 2022 | 149.04 | 150.00 | 145.88 | 147.17 | 7,519,714 | -2.07(-1.39%) |
Jul 21, 2022 | 146.38 | 149.29 | 144.23 | 149.24 | 8,414,419 | +3.97(+2.74%) |
Jul 20, 2022 | 141.16 | 145.86 | 140.39 | 145.26 | 8,893,578 | +4.16(+2.94%) |
Jul 19, 2022 | 138.01 | 142.16 | 137.09 | 141.11 | 10,189,755 | +5.44(+4.01%) |
Jul 18, 2022 | 139.77 | 140.21 | 134.84 | 135.67 | 8,202,767 | -2.57(-1.86%) |
Jul 15, 2022 | 137.65 | 139.30 | 136.00 | 138.24 | 12,407,738 | +2.37(+1.74%) |
Jul 14, 2022 | 129.21 | 136.30 | 128.16 | 135.87 | 11,188,729 | +5.99(+4.62%) |
Jul 13, 2022 | 125.00 | 130.97 | 124.97 | 129.88 | 7,520,715 | +2.58(+2.02%) |
Jul 12, 2022 | 128.06 | 129.60 | 126.35 | 127.30 | 6,256,282 | +0.68(+0.54%) |
Jul 11, 2022 | 127.91 | 128.88 | 125.74 | 126.62 | 6,158,736 | -3.61(-2.77%) |
Jul 08, 2022 | 126.89 | 130.59 | 126.03 | 130.23 | 8,765,676 | +1.54(+1.20%) |
Jul 07, 2022 | 125.10 | 128.99 | 124.72 | 128.69 | 9,816,406 | +7.03(+5.78%) |
Jul 06, 2022 | 120.70 | 122.78 | 119.74 | 121.66 | 6,305,714 | +1.18(+0.98%) |
Jul 05, 2022 | 115.95 | 120.81 | 115.25 | 120.48 | 8,475,079 | +2.20(+1.86%) |