Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.82 | 122.99 | 119.32 | 119.91 | 1,845,566 | -1.23(-1.02%) |
Sep 29, 2022 | 120.98 | 122.37 | 119.21 | 121.15 | 1,793,729 | -1.80(-1.46%) |
Sep 28, 2022 | 117.84 | 123.62 | 117.25 | 122.94 | 1,960,298 | +5.47(+4.65%) |
Sep 27, 2022 | 119.46 | 120.23 | 116.20 | 117.48 | 2,621,264 | +0.69(+0.59%) |
Sep 26, 2022 | 118.13 | 119.20 | 116.22 | 116.79 | 1,995,942 | -0.84(-0.72%) |
Sep 23, 2022 | 117.34 | 118.08 | 115.70 | 117.64 | 4,434,249 | -1.08(-0.91%) |
Sep 22, 2022 | 123.90 | 123.90 | 117.74 | 118.72 | 3,701,705 | -5.18(-4.18%) |
Sep 21, 2022 | 130.81 | 130.83 | 123.90 | 123.90 | 2,339,672 | -7.01(-5.35%) |
Sep 20, 2022 | 130.82 | 132.46 | 129.49 | 130.91 | 1,357,565 | -0.62(-0.47%) |
Sep 19, 2022 | 128.12 | 132.17 | 128.04 | 131.53 | 1,512,616 | +1.49(+1.15%) |
Sep 16, 2022 | 133.24 | 133.24 | 128.40 | 130.03 | 3,429,808 | -4.41(-3.28%) |
Sep 15, 2022 | 134.79 | 137.16 | 133.90 | 134.45 | 2,264,622 | +0.41(+0.30%) |
Sep 14, 2022 | 130.32 | 134.16 | 128.62 | 134.04 | 1,831,401 | +4.34(+3.35%) |
Sep 13, 2022 | 131.78 | 133.18 | 129.06 | 129.70 | 2,146,594 | -6.15(-4.53%) |
Sep 12, 2022 | 136.56 | 137.16 | 135.24 | 135.85 | 1,242,616 | +0.73(+0.54%) |
Sep 09, 2022 | 133.35 | 135.92 | 132.93 | 135.11 | 2,004,932 | +2.92(+2.21%) |
Sep 08, 2022 | 129.03 | 132.24 | 128.24 | 132.19 | 2,336,720 | +1.78(+1.36%) |
Sep 07, 2022 | 126.31 | 130.73 | 126.31 | 130.41 | 1,372,532 | +4.28(+3.40%) |
Sep 06, 2022 | 127.09 | 128.49 | 124.27 | 126.13 | 1,604,001 | -0.62(-0.49%) |
Sep 02, 2022 | 129.02 | 129.72 | 126.17 | 126.74 | 1,406,352 | -0.18(-0.14%) |
Sep 01, 2022 | 125.27 | 127.04 | 123.31 | 126.92 | 1,680,697 | +0.31(+0.24%) |
Aug 31, 2022 | 126.39 | 128.61 | 126.03 | 126.61 | 2,319,283 | +0.53(+0.42%) |
Aug 30, 2022 | 129.60 | 130.56 | 125.73 | 126.09 | 2,430,659 | -2.62(-2.04%) |
Aug 29, 2022 | 129.02 | 130.29 | 128.31 | 128.71 | 1,466,345 | -1.61(-1.24%) |
Aug 26, 2022 | 135.22 | 135.79 | 130.25 | 130.32 | 1,239,953 | -4.96(-3.67%) |
Aug 25, 2022 | 133.54 | 135.40 | 133.36 | 135.28 | 1,052,569 | +2.91(+2.20%) |
Aug 24, 2022 | 131.12 | 133.36 | 131.12 | 132.37 | 1,037,421 | +1.01(+0.77%) |
Aug 23, 2022 | 131.35 | 133.04 | 131.16 | 131.36 | 1,252,581 | +0.69(+0.53%) |
Aug 22, 2022 | 131.28 | 132.89 | 130.31 | 130.66 | 1,483,232 | -3.87(-2.88%) |
Aug 19, 2022 | 135.81 | 136.70 | 134.23 | 134.53 | 1,730,673 | -3.27(-2.37%) |
Aug 18, 2022 | 136.15 | 137.88 | 135.94 | 137.80 | 950,569 | +1.30(+0.95%) |
Aug 17, 2022 | 135.97 | 137.01 | 135.34 | 136.50 | 1,301,781 | -1.55(-1.12%) |
Aug 16, 2022 | 135.27 | 138.27 | 135.27 | 138.05 | 1,167,796 | +1.99(+1.46%) |
Aug 15, 2022 | 135.33 | 137.49 | 135.33 | 136.06 | 947,297 | -0.42(-0.31%) |
Aug 12, 2022 | 134.44 | 136.55 | 133.61 | 136.48 | 1,204,451 | +2.73(+2.04%) |
Aug 11, 2022 | 134.86 | 135.72 | 133.14 | 133.75 | 1,058,483 | +1.02(+0.77%) |
Aug 10, 2022 | 133.85 | 134.24 | 132.39 | 132.73 | 1,076,726 | +2.19(+1.68%) |
Aug 09, 2022 | 129.67 | 130.55 | 127.96 | 130.53 | 1,227,662 | +0.72(+0.56%) |
Aug 08, 2022 | 130.83 | 132.03 | 129.71 | 129.81 | 1,179,013 | +0.40(+0.31%) |
Aug 05, 2022 | 128.62 | 130.99 | 128.47 | 129.41 | 1,157,641 | -0.72(-0.56%) |
Aug 04, 2022 | 129.50 | 130.19 | 128.30 | 130.14 | 1,367,578 | +0.08(+0.06%) |
Aug 03, 2022 | 128.43 | 130.99 | 128.43 | 130.06 | 1,640,114 | +2.27(+1.78%) |
Aug 02, 2022 | 126.87 | 129.62 | 125.87 | 127.78 | 2,113,986 | -0.01(-0.01%) |
Aug 01, 2022 | 126.21 | 128.30 | 125.18 | 127.79 | 1,815,118 | +0.62(+0.48%) |
Jul 29, 2022 | 127.00 | 127.64 | 125.53 | 127.18 | 1,794,480 | +0.07(+0.05%) |
Jul 28, 2022 | 128.32 | 129.26 | 124.84 | 127.11 | 2,626,968 | -1.24(-0.97%) |
Jul 27, 2022 | 125.46 | 129.36 | 124.23 | 128.35 | 4,487,828 | +8.97(+7.51%) |
Jul 26, 2022 | 120.44 | 121.04 | 119.24 | 119.38 | 2,219,289 | -1.96(-1.61%) |
Jul 25, 2022 | 120.46 | 121.52 | 118.74 | 121.34 | 1,564,049 | +1.35(+1.13%) |
Jul 22, 2022 | 121.69 | 124.23 | 119.46 | 119.99 | 2,124,771 | -1.13(-0.93%) |
Jul 21, 2022 | 119.70 | 121.78 | 118.23 | 121.12 | 1,696,889 | -0.72(-0.59%) |
Jul 20, 2022 | 119.68 | 122.74 | 119.33 | 121.83 | 1,539,301 | +1.27(+1.05%) |
Jul 19, 2022 | 118.70 | 121.41 | 118.70 | 120.56 | 1,843,447 | +3.96(+3.40%) |
Jul 18, 2022 | 116.90 | 119.49 | 116.05 | 116.60 | 2,283,605 | +1.07(+0.93%) |
Jul 15, 2022 | 114.37 | 116.27 | 113.28 | 115.53 | 2,207,211 | +3.01(+2.67%) |
Jul 14, 2022 | 111.40 | 113.32 | 110.33 | 112.52 | 2,986,206 | -0.80(-0.71%) |
Jul 13, 2022 | 109.24 | 114.40 | 108.84 | 113.32 | 2,986,056 | +1.47(+1.31%) |
Jul 12, 2022 | 111.52 | 113.67 | 111.20 | 111.85 | 2,697,226 | +1.04(+0.94%) |
Jul 11, 2022 | 110.33 | 111.13 | 108.80 | 110.81 | 1,737,482 | +0.00(+0.00%) |
Jul 08, 2022 | 112.57 | 112.76 | 109.83 | 110.81 | 1,931,873 | -2.29(-2.03%) |
Jul 07, 2022 | 110.62 | 113.97 | 110.01 | 113.11 | 2,737,814 | +4.12(+3.78%) |
Jul 06, 2022 | 111.40 | 112.52 | 107.65 | 108.98 | 2,169,060 | -2.26(-2.04%) |
Jul 05, 2022 | 109.48 | 111.46 | 108.51 | 111.25 | 2,437,982 | -0.95(-0.85%) |