Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 113.80 | 116.65 | 112.58 | 112.81 | 59,619,524 | -1.72(-1.50%) |
Sep 29, 2022 | 115.33 | 115.80 | 112.80 | 114.53 | 59,074,172 | -3.20(-2.72%) |
Sep 28, 2022 | 114.11 | 118.42 | 113.53 | 117.73 | 55,860,744 | +3.59(+3.15%) |
Sep 27, 2022 | 116.92 | 118.04 | 112.78 | 114.14 | 60,215,100 | -0.74(-0.64%) |
Sep 26, 2022 | 113.02 | 117.06 | 112.93 | 114.88 | 62,836,116 | +1.37(+1.20%) |
Sep 23, 2022 | 115.73 | 115.78 | 111.80 | 113.51 | 65,279,812 | -3.52(-3.01%) |
Sep 22, 2022 | 116.81 | 118.51 | 115.99 | 117.03 | 55,335,496 | -1.23(-1.04%) |
Sep 21, 2022 | 122.20 | 123.47 | 118.17 | 118.26 | 58,558,148 | -3.64(-2.99%) |
Sep 20, 2022 | 123.06 | 124.10 | 120.86 | 121.90 | 47,809,144 | -2.46(-1.98%) |
Sep 19, 2022 | 121.87 | 124.42 | 121.51 | 124.37 | 47,348,156 | +1.13(+0.92%) |
Sep 16, 2022 | 122.49 | 123.58 | 120.42 | 123.24 | 115,940,096 | -2.74(-2.18%) |
Sep 15, 2022 | 127.08 | 130.06 | 125.20 | 125.98 | 53,039,260 | -2.26(-1.77%) |
Sep 14, 2022 | 127.06 | 128.54 | 126.03 | 128.25 | 45,540,092 | +1.73(+1.36%) |
Sep 13, 2022 | 130.70 | 131.09 | 125.97 | 126.52 | 72,777,528 | -9.61(-7.06%) |
Sep 12, 2022 | 133.78 | 136.17 | 133.69 | 136.13 | 53,922,520 | +3.17(+2.39%) |
Sep 09, 2022 | 130.60 | 133.38 | 130.45 | 132.96 | 49,613,028 | +3.44(+2.66%) |
Sep 08, 2022 | 127.42 | 129.97 | 126.80 | 129.51 | 44,051,728 | +0.34(+0.26%) |
Sep 07, 2022 | 125.82 | 129.51 | 125.11 | 129.18 | 48,617,024 | +3.36(+2.67%) |
Sep 06, 2022 | 127.62 | 128.32 | 124.45 | 125.81 | 43,972,352 | -1.40(-1.10%) |
Sep 02, 2022 | 129.20 | 131.07 | 126.09 | 127.21 | 57,574,544 | -0.35(-0.27%) |
Sep 01, 2022 | 125.70 | 127.72 | 123.37 | 127.56 | 56,741,504 | +1.09(+0.86%) |
Aug 31, 2022 | 129.15 | 130.28 | 126.44 | 126.47 | 53,644,636 | -1.95(-1.52%) |
Aug 30, 2022 | 130.94 | 131.76 | 126.55 | 128.43 | 49,290,928 | -1.05(-0.81%) |
Aug 29, 2022 | 129.59 | 131.64 | 128.47 | 129.48 | 48,216,896 | -0.97(-0.74%) |
Aug 26, 2022 | 136.23 | 137.51 | 130.19 | 130.44 | 53,451,428 | -6.51(-4.76%) |
Aug 25, 2022 | 134.94 | 137.10 | 133.97 | 136.96 | 37,572,012 | +3.47(+2.60%) |
Aug 24, 2022 | 132.44 | 135.15 | 131.79 | 133.49 | 38,701,140 | +0.18(+0.13%) |
Aug 23, 2022 | 133.10 | 134.66 | 132.64 | 133.31 | 36,356,284 | +0.40(+0.30%) |
Aug 22, 2022 | 135.40 | 136.00 | 132.54 | 132.91 | 50,526,196 | -5.00(-3.62%) |
Aug 19, 2022 | 140.14 | 140.78 | 137.59 | 137.91 | 48,306,756 | -4.06(-2.86%) |
Aug 18, 2022 | 140.99 | 142.44 | 140.05 | 141.97 | 37,524,952 | +0.20(+0.14%) |
Aug 17, 2022 | 142.35 | 143.04 | 140.45 | 141.77 | 48,221,336 | -2.67(-1.85%) |
Aug 16, 2022 | 143.56 | 146.23 | 141.67 | 144.44 | 59,244,448 | +1.60(+1.12%) |
Aug 15, 2022 | 142.47 | 143.42 | 141.16 | 142.84 | 39,082,328 | -0.37(-0.26%) |
Aug 12, 2022 | 141.72 | 143.23 | 139.79 | 143.21 | 48,301,788 | +2.90(+2.07%) |
Aug 11, 2022 | 143.52 | 144.15 | 139.43 | 140.31 | 44,952,188 | -2.04(-1.44%) |
Aug 10, 2022 | 142.56 | 144.26 | 140.68 | 142.35 | 54,867,332 | +4.85(+3.53%) |
Aug 09, 2022 | 137.73 | 138.63 | 135.89 | 137.51 | 40,505,844 | -1.58(-1.13%) |
Aug 08, 2022 | 141.72 | 143.89 | 137.97 | 139.08 | 52,401,296 | -1.39(-0.99%) |
Aug 05, 2022 | 139.77 | 142.53 | 139.27 | 140.47 | 50,806,328 | -1.77(-1.24%) |
Aug 04, 2022 | 140.25 | 143.22 | 139.22 | 142.24 | 70,701,896 | +3.03(+2.18%) |
Aug 03, 2022 | 135.89 | 140.16 | 135.80 | 139.20 | 71,962,656 | +5.35(+4.00%) |
Aug 02, 2022 | 134.40 | 137.12 | 133.78 | 133.85 | 62,031,608 | -1.22(-0.90%) |
Aug 01, 2022 | 134.64 | 138.51 | 133.20 | 135.07 | 76,987,232 | +0.44(+0.33%) |
Jul 29, 2022 | 134.58 | 137.32 | 132.10 | 134.63 | 149,445,728 | +12.64(+10.36%) |
Jul 28, 2022 | 121.28 | 122.55 | 117.80 | 121.99 | 81,904,512 | +1.31(+1.08%) |
Jul 27, 2022 | 117.03 | 121.61 | 116.89 | 120.69 | 61,698,724 | +6.15(+5.36%) |
Jul 26, 2022 | 115.52 | 117.87 | 114.26 | 114.54 | 67,162,792 | -6.31(-5.23%) |
Jul 25, 2022 | 122.40 | 123.35 | 119.75 | 120.86 | 50,223,896 | -1.28(-1.05%) |
Jul 22, 2022 | 124.72 | 125.21 | 121.07 | 122.13 | 51,585,640 | -2.20(-1.77%) |
Jul 21, 2022 | 122.91 | 124.56 | 120.98 | 124.34 | 60,330,896 | +1.86(+1.52%) |
Jul 20, 2022 | 118.33 | 123.19 | 118.04 | 122.48 | 71,397,936 | +4.55(+3.86%) |
Jul 19, 2022 | 115.43 | 118.67 | 113.76 | 117.93 | 61,063,676 | +4.44(+3.91%) |
Jul 18, 2022 | 114.73 | 116.97 | 112.89 | 113.49 | 59,206,408 | +0.21(+0.18%) |
Jul 15, 2022 | 112.24 | 115.32 | 111.33 | 113.28 | 84,518,240 | +2.91(+2.64%) |
Jul 14, 2022 | 109.98 | 110.92 | 107.33 | 110.37 | 51,232,432 | +0.23(+0.21%) |
Jul 13, 2022 | 106.78 | 111.52 | 105.76 | 110.14 | 61,446,344 | +1.18(+1.08%) |
Jul 12, 2022 | 111.90 | 112.96 | 108.09 | 108.96 | 54,361,244 | -2.52(-2.26%) |
Jul 11, 2022 | 113.81 | 114.03 | 110.61 | 111.49 | 53,639,792 | -3.78(-3.28%) |
Jul 08, 2022 | 114.33 | 116.31 | 113.42 | 115.27 | 45,844,296 | -0.79(-0.68%) |
Jul 07, 2022 | 113.58 | 116.72 | 113.22 | 116.06 | 57,975,460 | +2.00(+1.75%) |
Jul 06, 2022 | 112.94 | 115.21 | 111.75 | 114.06 | 67,092,160 | +0.83(+0.73%) |
Jul 05, 2022 | 107.35 | 113.81 | 106.08 | 113.23 | 76,838,024 | +3.93(+3.60%) |