Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.08 | 121.74 | 119.11 | 119.39 | 2,713,509 | -1.53(-1.27%) |
Sep 29, 2022 | 120.86 | 121.44 | 118.53 | 120.92 | 2,053,131 | -0.27(-0.22%) |
Sep 28, 2022 | 119.47 | 121.88 | 118.60 | 121.19 | 1,464,050 | +2.48(+2.09%) |
Sep 27, 2022 | 119.20 | 119.75 | 116.73 | 118.71 | 1,901,110 | -0.11(-0.09%) |
Sep 26, 2022 | 121.43 | 122.34 | 118.70 | 118.81 | 1,651,770 | -3.54(-2.89%) |
Sep 23, 2022 | 121.78 | 122.66 | 120.60 | 122.35 | 1,854,497 | -0.34(-0.27%) |
Sep 22, 2022 | 122.68 | 125.66 | 120.59 | 122.69 | 1,826,429 | +0.12(+0.09%) |
Sep 21, 2022 | 125.45 | 126.38 | 122.56 | 122.57 | 1,819,524 | -2.14(-1.71%) |
Sep 20, 2022 | 126.02 | 126.45 | 123.38 | 124.71 | 1,750,226 | -1.92(-1.51%) |
Sep 19, 2022 | 123.11 | 126.72 | 122.93 | 126.63 | 1,802,544 | +2.55(+2.06%) |
Sep 16, 2022 | 123.64 | 124.79 | 122.45 | 124.08 | 5,055,921 | +0.38(+0.31%) |
Sep 15, 2022 | 119.77 | 124.41 | 119.06 | 123.69 | 2,695,569 | +4.81(+4.05%) |
Sep 14, 2022 | 117.85 | 119.00 | 116.80 | 118.88 | 2,016,857 | +1.40(+1.19%) |
Sep 13, 2022 | 120.24 | 120.79 | 117.11 | 117.48 | 1,241,964 | -4.37(-3.59%) |
Sep 12, 2022 | 121.40 | 122.72 | 120.76 | 121.85 | 1,109,107 | +0.63(+0.52%) |
Sep 09, 2022 | 121.81 | 122.51 | 121.17 | 121.22 | 1,538,789 | -0.47(-0.39%) |
Sep 08, 2022 | 119.60 | 121.77 | 118.85 | 121.69 | 1,658,933 | +1.73(+1.45%) |
Sep 07, 2022 | 116.56 | 120.01 | 116.35 | 119.95 | 1,351,822 | +3.48(+2.99%) |
Sep 06, 2022 | 117.09 | 117.99 | 116.15 | 116.47 | 1,264,139 | +0.01(+0.01%) |
Sep 02, 2022 | 117.23 | 119.31 | 115.96 | 116.46 | 1,433,479 | +0.09(+0.07%) |
Sep 01, 2022 | 115.73 | 116.76 | 114.94 | 116.38 | 1,793,477 | +0.85(+0.74%) |
Aug 31, 2022 | 117.85 | 117.95 | 115.46 | 115.52 | 2,658,768 | -1.76(-1.50%) |
Aug 30, 2022 | 118.14 | 118.72 | 116.80 | 117.29 | 1,650,087 | -0.86(-0.73%) |
Aug 29, 2022 | 118.20 | 119.06 | 117.08 | 118.15 | 1,410,545 | -0.91(-0.77%) |
Aug 26, 2022 | 122.09 | 122.19 | 119.05 | 119.06 | 1,134,250 | -2.81(-2.30%) |
Aug 25, 2022 | 121.09 | 121.94 | 120.13 | 121.87 | 958,048 | +0.99(+0.82%) |
Aug 24, 2022 | 119.41 | 121.25 | 119.11 | 120.88 | 1,360,554 | +1.39(+1.16%) |
Aug 23, 2022 | 119.66 | 120.32 | 119.27 | 119.49 | 1,518,015 | -0.05(-0.04%) |
Aug 22, 2022 | 122.75 | 122.75 | 119.29 | 119.54 | 1,548,202 | -4.43(-3.57%) |
Aug 19, 2022 | 126.40 | 126.70 | 123.88 | 123.97 | 1,353,953 | -2.69(-2.12%) |
Aug 18, 2022 | 125.82 | 126.75 | 125.51 | 126.65 | 1,202,683 | +0.93(+0.74%) |
Aug 17, 2022 | 122.66 | 126.31 | 122.66 | 125.72 | 2,003,385 | +2.20(+1.78%) |
Aug 16, 2022 | 121.42 | 124.08 | 121.18 | 123.52 | 1,670,309 | +1.88(+1.54%) |
Aug 15, 2022 | 122.13 | 123.24 | 121.32 | 121.65 | 1,696,704 | -1.60(-1.30%) |
Aug 12, 2022 | 121.55 | 123.42 | 121.12 | 123.25 | 1,926,635 | +2.38(+1.97%) |
Aug 11, 2022 | 118.53 | 121.67 | 118.52 | 120.86 | 2,022,969 | +3.00(+2.54%) |
Aug 10, 2022 | 114.93 | 117.95 | 114.62 | 117.87 | 1,759,211 | +3.86(+3.38%) |
Aug 09, 2022 | 113.21 | 114.26 | 112.77 | 114.01 | 1,217,947 | +1.38(+1.23%) |
Aug 08, 2022 | 111.93 | 113.76 | 111.81 | 112.63 | 1,413,773 | +1.23(+1.10%) |
Aug 05, 2022 | 108.45 | 111.45 | 108.03 | 111.40 | 1,527,384 | +2.93(+2.70%) |
Aug 04, 2022 | 108.51 | 111.11 | 106.69 | 108.47 | 2,277,373 | -1.08(-0.99%) |
Aug 03, 2022 | 110.45 | 110.54 | 108.01 | 109.55 | 2,166,512 | -0.61(-0.55%) |
Aug 02, 2022 | 110.97 | 111.64 | 110.10 | 110.16 | 1,577,095 | -0.44(-0.40%) |
Aug 01, 2022 | 110.31 | 110.86 | 108.88 | 110.60 | 1,965,632 | -0.77(-0.69%) |
Jul 29, 2022 | 110.58 | 111.92 | 110.55 | 111.37 | 1,399,115 | +1.17(+1.06%) |
Jul 28, 2022 | 111.34 | 111.78 | 108.44 | 110.20 | 1,941,996 | -1.18(-1.06%) |
Jul 27, 2022 | 109.43 | 111.47 | 108.67 | 111.38 | 2,206,238 | +1.77(+1.62%) |
Jul 26, 2022 | 110.84 | 111.72 | 109.55 | 109.61 | 1,531,090 | -1.52(-1.37%) |
Jul 25, 2022 | 111.55 | 112.02 | 110.61 | 111.13 | 1,301,595 | +0.50(+0.45%) |
Jul 22, 2022 | 110.56 | 112.55 | 110.22 | 110.64 | 2,266,398 | +0.29(+0.26%) |
Jul 21, 2022 | 112.91 | 113.42 | 106.50 | 110.35 | 4,607,327 | -6.13(-5.26%) |
Jul 20, 2022 | 116.89 | 117.63 | 115.83 | 116.48 | 1,660,832 | -0.28(-0.24%) |
Jul 19, 2022 | 115.21 | 117.05 | 114.88 | 116.76 | 1,412,823 | +2.72(+2.39%) |
Jul 18, 2022 | 117.01 | 117.44 | 113.69 | 114.04 | 1,608,549 | -2.50(-2.15%) |
Jul 15, 2022 | 116.63 | 117.47 | 115.94 | 116.54 | 4,672,250 | +1.41(+1.22%) |
Jul 14, 2022 | 117.80 | 118.10 | 114.57 | 115.13 | 2,606,001 | -5.66(-4.68%) |
Jul 13, 2022 | 121.18 | 122.35 | 120.67 | 120.79 | 1,948,228 | -1.11(-0.91%) |
Jul 12, 2022 | 122.96 | 123.94 | 121.82 | 121.90 | 1,790,431 | -2.19(-1.76%) |
Jul 11, 2022 | 124.04 | 125.11 | 123.57 | 124.09 | 1,515,027 | -0.51(-0.41%) |
Jul 08, 2022 | 125.87 | 125.90 | 124.54 | 124.61 | 1,173,023 | -0.31(-0.25%) |
Jul 07, 2022 | 125.59 | 126.94 | 124.75 | 124.92 | 1,361,084 | +0.06(+0.05%) |
Jul 06, 2022 | 122.24 | 125.77 | 121.95 | 124.86 | 1,946,804 | +2.13(+1.74%) |
Jul 05, 2022 | 122.78 | 123.16 | 119.17 | 122.73 | 2,454,382 | -1.71(-1.38%) |