Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 129.32 | 129.44 | 126.84 | 126.84 | 6,681,389 | -2.49(-1.93%) |
Sep 29, 2022 | 130.56 | 131.16 | 128.73 | 129.33 | 5,194,709 | -0.84(-0.65%) |
Sep 28, 2022 | 128.51 | 130.70 | 126.86 | 130.18 | 5,739,222 | +2.11(+1.65%) |
Sep 27, 2022 | 129.31 | 130.49 | 127.43 | 128.06 | 5,854,339 | -0.35(-0.27%) |
Sep 26, 2022 | 125.91 | 129.23 | 125.44 | 128.41 | 7,843,162 | +1.22(+0.96%) |
Sep 23, 2022 | 129.94 | 130.24 | 125.93 | 127.19 | 9,269,484 | -3.26(-2.50%) |
Sep 22, 2022 | 131.60 | 131.75 | 129.91 | 130.45 | 5,705,827 | -1.35(-1.02%) |
Sep 21, 2022 | 132.45 | 134.42 | 131.65 | 131.80 | 8,486,643 | +1.19(+0.91%) |
Sep 20, 2022 | 130.54 | 130.93 | 129.61 | 130.61 | 4,758,804 | -0.76(-0.58%) |
Sep 19, 2022 | 129.89 | 131.79 | 129.55 | 131.37 | 5,742,793 | +1.12(+0.86%) |
Sep 16, 2022 | 129.09 | 131.58 | 128.39 | 130.25 | 14,272,830 | -0.27(-0.21%) |
Sep 15, 2022 | 132.07 | 132.17 | 130.04 | 130.53 | 6,880,618 | -1.42(-1.07%) |
Sep 14, 2022 | 132.64 | 133.52 | 131.14 | 131.95 | 6,796,345 | -0.29(-0.22%) |
Sep 13, 2022 | 133.84 | 134.91 | 131.84 | 132.24 | 6,027,617 | -2.79(-2.06%) |
Sep 12, 2022 | 134.06 | 135.20 | 133.95 | 135.03 | 4,868,339 | +1.20(+0.90%) |
Sep 09, 2022 | 133.29 | 134.47 | 133.13 | 133.82 | 5,503,606 | +0.40(+0.30%) |
Sep 08, 2022 | 132.41 | 133.85 | 131.91 | 133.42 | 5,779,176 | +0.67(+0.51%) |
Sep 07, 2022 | 130.13 | 132.97 | 129.81 | 132.75 | 5,814,074 | +3.33(+2.57%) |
Sep 06, 2022 | 130.12 | 130.67 | 127.84 | 129.42 | 7,463,296 | -0.65(-0.50%) |
Sep 02, 2022 | 131.88 | 132.68 | 129.51 | 130.07 | 5,884,118 | -1.45(-1.10%) |
Sep 01, 2022 | 129.62 | 132.16 | 129.48 | 131.51 | 7,410,326 | +1.89(+1.46%) |
Aug 31, 2022 | 129.85 | 130.84 | 129.02 | 129.63 | 7,655,847 | +0.07(+0.05%) |
Aug 30, 2022 | 130.40 | 130.70 | 128.84 | 129.56 | 4,931,361 | -0.39(-0.30%) |
Aug 29, 2022 | 127.95 | 130.91 | 127.71 | 129.95 | 6,197,771 | +1.25(+0.97%) |
Aug 26, 2022 | 133.11 | 133.81 | 128.62 | 128.70 | 7,383,498 | -4.18(-3.14%) |
Aug 25, 2022 | 132.30 | 132.99 | 132.05 | 132.88 | 6,616,467 | +0.88(+0.67%) |
Aug 24, 2022 | 131.39 | 132.31 | 130.66 | 132.00 | 5,373,312 | +0.95(+0.72%) |
Aug 23, 2022 | 131.64 | 131.99 | 130.27 | 131.05 | 5,778,784 | -0.56(-0.42%) |
Aug 22, 2022 | 133.20 | 133.71 | 131.48 | 131.60 | 6,362,740 | -2.40(-1.79%) |
Aug 19, 2022 | 135.86 | 136.00 | 133.89 | 134.00 | 7,811,853 | -2.00(-1.47%) |
Aug 18, 2022 | 136.45 | 137.32 | 135.45 | 136.00 | 6,540,150 | -0.44(-0.32%) |
Aug 17, 2022 | 135.51 | 139.57 | 135.35 | 136.44 | 14,239,021 | +0.15(+0.11%) |
Aug 16, 2022 | 135.84 | 137.82 | 135.14 | 136.30 | 31,274,774 | +6.62(+5.11%) |
Aug 15, 2022 | 128.73 | 130.62 | 128.46 | 129.68 | 9,014,690 | +0.37(+0.29%) |
Aug 12, 2022 | 127.13 | 129.91 | 126.96 | 129.31 | 9,075,123 | +2.35(+1.85%) |
Aug 11, 2022 | 126.84 | 127.50 | 125.77 | 126.96 | 8,128,881 | +1.21(+0.96%) |
Aug 10, 2022 | 126.58 | 126.72 | 125.02 | 125.75 | 8,635,069 | +0.26(+0.21%) |
Aug 09, 2022 | 124.53 | 125.58 | 123.87 | 125.48 | 6,614,815 | +1.23(+0.99%) |
Aug 08, 2022 | 123.32 | 124.84 | 123.28 | 124.26 | 6,222,332 | +1.00(+0.81%) |
Aug 05, 2022 | 122.21 | 123.48 | 121.83 | 123.25 | 10,957,051 | +0.98(+0.80%) |
Aug 04, 2022 | 127.23 | 127.36 | 122.04 | 122.27 | 18,173,420 | -4.80(-3.78%) |
Aug 03, 2022 | 128.69 | 129.44 | 126.45 | 127.07 | 11,646,575 | -2.12(-1.64%) |
Aug 02, 2022 | 129.65 | 130.19 | 127.95 | 129.19 | 6,851,537 | +0.14(+0.11%) |
Aug 01, 2022 | 127.61 | 130.70 | 127.56 | 129.06 | 8,556,492 | +0.48(+0.37%) |
Jul 29, 2022 | 124.95 | 128.79 | 124.65 | 128.58 | 10,329,118 | +2.24(+1.77%) |
Jul 28, 2022 | 122.95 | 127.08 | 122.95 | 126.34 | 11,409,643 | +3.08(+2.50%) |
Jul 27, 2022 | 118.05 | 123.43 | 117.84 | 123.26 | 14,434,340 | +4.49(+3.78%) |
Jul 26, 2022 | 117.95 | 119.47 | 116.90 | 118.77 | 32,650,258 | -9.78(-7.60%) |
Jul 25, 2022 | 128.91 | 129.21 | 128.00 | 128.55 | 6,845,778 | -0.19(-0.14%) |
Jul 22, 2022 | 129.06 | 129.88 | 127.78 | 128.74 | 4,661,325 | -0.33(-0.26%) |
Jul 21, 2022 | 127.25 | 129.07 | 127.07 | 129.07 | 6,422,946 | +1.86(+1.46%) |
Jul 20, 2022 | 127.08 | 127.86 | 126.10 | 127.21 | 6,354,113 | +1.05(+0.83%) |
Jul 19, 2022 | 125.99 | 126.54 | 125.22 | 126.15 | 5,816,907 | +0.77(+0.61%) |
Jul 18, 2022 | 125.27 | 126.88 | 124.89 | 125.39 | 4,875,770 | -0.29(-0.23%) |
Jul 15, 2022 | 125.41 | 126.85 | 124.68 | 125.68 | 7,280,457 | +1.22(+0.98%) |
Jul 14, 2022 | 120.90 | 124.95 | 120.88 | 124.46 | 7,155,873 | +2.39(+1.95%) |
Jul 13, 2022 | 121.17 | 123.14 | 120.65 | 122.07 | 4,342,256 | +0.29(+0.24%) |
Jul 12, 2022 | 121.82 | 123.79 | 121.44 | 121.78 | 4,700,614 | -0.37(-0.30%) |
Jul 11, 2022 | 121.73 | 123.01 | 121.34 | 122.15 | 3,948,268 | +0.05(+0.04%) |
Jul 08, 2022 | 122.51 | 123.28 | 121.86 | 122.10 | 5,049,791 | +0.08(+0.06%) |
Jul 07, 2022 | 121.90 | 122.22 | 120.86 | 122.03 | 5,985,375 | +0.19(+0.15%) |
Jul 06, 2022 | 121.21 | 122.96 | 121.03 | 121.84 | 7,291,608 | +0.86(+0.71%) |
Jul 05, 2022 | 119.00 | 121.24 | 118.41 | 120.98 | 6,236,860 | +1.58(+1.32%) |