Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.03 | 120.80 | 117.01 | 117.23 | 9,885,620 | -2.29(-1.92%) |
Sep 29, 2022 | 120.96 | 121.23 | 118.11 | 119.52 | 15,844,949 | -3.20(-2.61%) |
Sep 28, 2022 | 120.62 | 123.31 | 119.69 | 122.72 | 9,591,812 | +1.28(+1.06%) |
Sep 27, 2022 | 122.88 | 124.04 | 120.31 | 121.43 | 9,481,121 | +0.16(+0.13%) |
Sep 26, 2022 | 121.75 | 123.79 | 120.93 | 121.28 | 8,710,673 | -0.85(-0.69%) |
Sep 23, 2022 | 122.62 | 122.80 | 120.52 | 122.12 | 9,826,731 | -1.62(-1.31%) |
Sep 22, 2022 | 124.31 | 125.10 | 123.04 | 123.74 | 8,123,154 | -1.27(-1.02%) |
Sep 21, 2022 | 127.66 | 129.53 | 125.00 | 125.02 | 8,509,125 | -1.98(-1.56%) |
Sep 20, 2022 | 126.56 | 127.80 | 125.89 | 127.00 | 6,134,961 | -0.75(-0.59%) |
Sep 19, 2022 | 125.45 | 127.87 | 125.37 | 127.75 | 7,950,551 | +1.03(+0.82%) |
Sep 16, 2022 | 126.31 | 126.98 | 124.91 | 126.72 | 10,544,442 | -0.71(-0.56%) |
Sep 15, 2022 | 129.38 | 130.17 | 126.66 | 127.42 | 7,559,383 | -3.00(-2.30%) |
Sep 14, 2022 | 130.56 | 131.38 | 129.18 | 130.43 | 6,718,920 | +0.47(+0.36%) |
Sep 13, 2022 | 133.32 | 134.07 | 129.60 | 129.96 | 10,230,366 | -7.28(-5.31%) |
Sep 12, 2022 | 135.91 | 137.30 | 135.89 | 137.24 | 5,170,240 | +2.17(+1.60%) |
Sep 09, 2022 | 133.56 | 135.44 | 133.30 | 135.07 | 5,799,170 | +2.62(+1.98%) |
Sep 08, 2022 | 131.03 | 133.15 | 130.44 | 132.46 | 5,696,421 | +0.45(+0.34%) |
Sep 07, 2022 | 130.18 | 132.53 | 129.74 | 132.00 | 5,918,896 | +2.08(+1.60%) |
Sep 06, 2022 | 130.97 | 131.53 | 129.07 | 129.93 | 7,613,700 | -0.87(-0.66%) |
Sep 02, 2022 | 133.88 | 134.64 | 130.10 | 130.79 | 8,433,968 | -1.72(-1.30%) |
Sep 01, 2022 | 131.87 | 132.68 | 129.74 | 132.51 | 8,119,014 | -0.65(-0.49%) |
Aug 31, 2022 | 135.28 | 135.71 | 133.09 | 133.16 | 7,197,066 | -1.31(-0.97%) |
Aug 30, 2022 | 136.66 | 136.90 | 133.25 | 134.47 | 6,738,061 | -1.42(-1.04%) |
Aug 29, 2022 | 136.23 | 137.22 | 135.37 | 135.89 | 6,718,019 | -1.82(-1.32%) |
Aug 26, 2022 | 143.80 | 144.14 | 137.61 | 137.71 | 7,273,640 | -6.14(-4.27%) |
Aug 25, 2022 | 141.83 | 143.87 | 141.64 | 143.86 | 3,618,938 | +2.39(+1.69%) |
Aug 24, 2022 | 141.28 | 142.06 | 140.69 | 141.46 | 4,562,275 | +0.09(+0.06%) |
Aug 23, 2022 | 141.47 | 142.87 | 141.18 | 141.38 | 7,516,634 | -0.37(-0.26%) |
Aug 22, 2022 | 143.83 | 143.88 | 141.40 | 141.75 | 5,456,174 | -4.07(-2.79%) |
Aug 19, 2022 | 147.29 | 147.47 | 145.49 | 145.81 | 5,557,642 | -2.70(-1.82%) |
Aug 18, 2022 | 147.89 | 149.10 | 147.32 | 148.51 | 5,066,940 | +0.77(+0.52%) |
Aug 17, 2022 | 147.45 | 148.88 | 146.68 | 147.75 | 6,415,683 | -1.06(-0.71%) |
Aug 16, 2022 | 148.53 | 149.51 | 147.42 | 148.81 | 5,580,053 | -0.40(-0.27%) |
Aug 15, 2022 | 147.69 | 149.43 | 147.52 | 149.21 | 3,637,399 | +0.94(+0.63%) |
Aug 12, 2022 | 146.34 | 148.29 | 145.88 | 148.28 | 4,110,654 | +2.89(+1.99%) |
Aug 11, 2022 | 146.87 | 147.72 | 145.12 | 145.38 | 5,599,663 | -0.57(-0.39%) |
Aug 10, 2022 | 145.45 | 146.07 | 144.29 | 145.95 | 9,788,179 | +3.88(+2.73%) |
Aug 09, 2022 | 142.35 | 142.63 | 141.31 | 142.07 | 4,350,258 | -1.44(-1.00%) |
Aug 08, 2022 | 144.61 | 145.74 | 142.73 | 143.51 | 5,638,779 | -1.23(-0.85%) |
Aug 05, 2022 | 142.75 | 145.15 | 142.63 | 144.74 | 4,022,843 | -0.34(-0.23%) |
Aug 04, 2022 | 144.37 | 145.15 | 143.44 | 145.08 | 5,930,931 | +0.66(+0.46%) |
Aug 03, 2022 | 141.37 | 144.82 | 141.34 | 144.42 | 7,233,833 | +3.74(+2.66%) |
Aug 02, 2022 | 140.46 | 142.30 | 139.47 | 140.68 | 8,085,581 | -1.00(-0.71%) |
Aug 01, 2022 | 140.71 | 143.10 | 140.36 | 141.68 | 6,356,459 | -0.31(-0.22%) |
Jul 29, 2022 | 140.27 | 142.43 | 139.68 | 141.99 | 5,168,809 | +2.15(+1.54%) |
Jul 28, 2022 | 137.90 | 140.15 | 136.67 | 139.84 | 6,298,421 | +2.10(+1.52%) |
Jul 27, 2022 | 134.24 | 138.46 | 134.04 | 137.74 | 8,678,917 | +5.68(+4.30%) |
Jul 26, 2022 | 134.13 | 134.17 | 131.57 | 132.06 | 5,163,810 | -2.17(-1.62%) |
Jul 25, 2022 | 135.03 | 135.18 | 133.22 | 134.24 | 7,085,415 | -0.86(-0.63%) |
Jul 22, 2022 | 136.93 | 137.49 | 134.31 | 135.09 | 5,375,091 | -1.89(-1.38%) |
Jul 21, 2022 | 135.25 | 137.01 | 133.84 | 136.98 | 6,580,680 | +1.90(+1.41%) |
Jul 20, 2022 | 133.03 | 135.65 | 132.67 | 135.08 | 6,367,022 | +2.08(+1.56%) |
Jul 19, 2022 | 130.51 | 133.15 | 129.72 | 133.01 | 6,261,098 | +3.94(+3.05%) |
Jul 18, 2022 | 131.61 | 132.08 | 128.58 | 129.07 | 5,026,282 | -1.26(-0.97%) |
Jul 15, 2022 | 129.31 | 130.39 | 128.76 | 130.33 | 6,871,108 | +2.25(+1.76%) |
Jul 14, 2022 | 125.90 | 128.53 | 124.27 | 128.07 | 6,972,238 | +1.16(+0.91%) |
Jul 13, 2022 | 124.86 | 127.73 | 124.30 | 126.91 | 7,700,138 | -0.33(-0.26%) |
Jul 12, 2022 | 129.48 | 130.21 | 126.50 | 127.25 | 8,406,735 | -1.76(-1.37%) |
Jul 11, 2022 | 129.67 | 130.23 | 128.12 | 129.01 | 5,876,702 | -1.80(-1.38%) |
Jul 08, 2022 | 129.35 | 131.23 | 128.95 | 130.81 | 6,414,168 | +0.06(+0.05%) |
Jul 07, 2022 | 128.66 | 131.05 | 128.66 | 130.75 | 6,643,115 | +2.65(+2.07%) |
Jul 06, 2022 | 127.29 | 129.13 | 126.66 | 128.10 | 8,210,688 | +1.09(+0.86%) |
Jul 05, 2022 | 123.73 | 127.04 | 123.02 | 127.01 | 7,282,682 | +1.57(+1.26%) |