Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 128.88 | 129.00 | 126.40 | 126.40 | 6,704,460 | -2.49(-1.93%) |
Sep 29, 2022 | 130.11 | 130.71 | 128.28 | 128.89 | 5,212,646 | -0.84(-0.65%) |
Sep 28, 2022 | 128.07 | 130.25 | 126.42 | 129.73 | 5,759,040 | +2.11(+1.65%) |
Sep 27, 2022 | 128.87 | 130.04 | 126.99 | 127.62 | 5,874,554 | -0.35(-0.27%) |
Sep 26, 2022 | 125.48 | 128.78 | 125.01 | 127.97 | 7,870,244 | +1.22(+0.96%) |
Sep 23, 2022 | 129.49 | 129.79 | 125.50 | 126.75 | 9,301,492 | -3.25(-2.50%) |
Sep 22, 2022 | 131.15 | 131.30 | 129.46 | 130.00 | 5,725,529 | -1.34(-1.02%) |
Sep 21, 2022 | 132.00 | 133.96 | 131.20 | 131.34 | 8,515,947 | +1.19(+0.91%) |
Sep 20, 2022 | 130.09 | 130.48 | 129.17 | 130.16 | 4,775,236 | -0.76(-0.58%) |
Sep 19, 2022 | 129.44 | 131.34 | 129.10 | 130.92 | 5,762,623 | +1.11(+0.86%) |
Sep 16, 2022 | 128.65 | 131.13 | 127.94 | 129.81 | 14,322,115 | -0.27(-0.21%) |
Sep 15, 2022 | 131.62 | 131.72 | 129.59 | 130.08 | 6,904,377 | -1.41(-1.08%) |
Sep 14, 2022 | 132.18 | 133.06 | 130.69 | 131.49 | 6,819,813 | -0.29(-0.22%) |
Sep 13, 2022 | 133.38 | 134.44 | 131.38 | 131.78 | 6,048,430 | -2.78(-2.06%) |
Sep 12, 2022 | 133.60 | 134.74 | 133.49 | 134.56 | 4,885,149 | +1.20(+0.90%) |
Sep 09, 2022 | 132.84 | 134.01 | 132.67 | 133.36 | 5,522,610 | +0.40(+0.30%) |
Sep 08, 2022 | 131.96 | 133.39 | 131.45 | 132.96 | 5,799,132 | +0.67(+0.51%) |
Sep 07, 2022 | 129.68 | 132.51 | 129.37 | 132.29 | 5,834,150 | +3.31(+2.57%) |
Sep 06, 2022 | 129.67 | 130.22 | 127.40 | 128.98 | 7,489,067 | -0.64(-0.50%) |
Sep 02, 2022 | 131.42 | 132.22 | 129.06 | 129.62 | 5,904,436 | -1.44(-1.10%) |
Sep 01, 2022 | 129.17 | 131.71 | 129.04 | 131.06 | 7,435,915 | +1.88(+1.46%) |
Aug 31, 2022 | 129.41 | 130.39 | 128.58 | 129.18 | 7,682,283 | +0.07(+0.05%) |
Aug 30, 2022 | 129.95 | 130.25 | 128.39 | 129.11 | 4,948,389 | -0.39(-0.30%) |
Aug 29, 2022 | 127.51 | 130.46 | 127.27 | 129.50 | 6,219,172 | +1.25(+0.97%) |
Aug 26, 2022 | 132.65 | 133.35 | 128.17 | 128.26 | 7,408,993 | -4.16(-3.14%) |
Aug 25, 2022 | 131.84 | 132.53 | 131.60 | 132.42 | 6,639,314 | +0.88(+0.67%) |
Aug 24, 2022 | 130.94 | 131.86 | 130.21 | 131.54 | 5,391,867 | +0.94(+0.72%) |
Aug 23, 2022 | 131.19 | 131.53 | 129.82 | 130.59 | 5,798,739 | -0.56(-0.42%) |
Aug 22, 2022 | 132.74 | 133.25 | 131.02 | 131.15 | 6,384,711 | -2.39(-1.79%) |
Aug 19, 2022 | 135.39 | 135.54 | 133.43 | 133.54 | 7,838,828 | -2.00(-1.47%) |
Aug 18, 2022 | 135.98 | 136.85 | 134.98 | 135.54 | 6,562,733 | -0.44(-0.32%) |
Aug 17, 2022 | 135.05 | 139.09 | 134.88 | 135.97 | 14,288,189 | +0.15(+0.11%) |
Aug 16, 2022 | 135.37 | 137.35 | 134.68 | 135.83 | 31,382,766 | +6.60(+5.10%) |
Aug 15, 2022 | 128.28 | 130.18 | 128.02 | 129.23 | 9,045,818 | +0.37(+0.29%) |
Aug 12, 2022 | 126.70 | 129.46 | 126.52 | 128.86 | 9,106,460 | +2.34(+1.85%) |
Aug 11, 2022 | 126.40 | 127.06 | 125.33 | 126.52 | 8,156,951 | +1.21(+0.96%) |
Aug 10, 2022 | 126.15 | 126.29 | 124.58 | 125.31 | 8,664,886 | +0.26(+0.21%) |
Aug 09, 2022 | 124.10 | 125.15 | 123.44 | 125.05 | 6,637,656 | +1.22(+0.99%) |
Aug 08, 2022 | 122.90 | 124.41 | 122.86 | 123.83 | 6,243,818 | +1.00(+0.81%) |
Aug 05, 2022 | 121.79 | 123.05 | 121.41 | 122.83 | 10,994,886 | +0.98(+0.81%) |
Aug 04, 2022 | 126.80 | 126.92 | 121.62 | 121.85 | 18,236,174 | -4.78(-3.78%) |
Aug 03, 2022 | 128.24 | 129.00 | 126.01 | 126.63 | 11,686,791 | -2.12(-1.64%) |
Aug 02, 2022 | 129.20 | 129.75 | 127.51 | 128.75 | 6,875,196 | +0.14(+0.11%) |
Aug 01, 2022 | 127.18 | 130.25 | 127.12 | 128.61 | 8,586,037 | +0.48(+0.37%) |
Jul 29, 2022 | 124.52 | 128.34 | 124.22 | 128.14 | 10,364,785 | +2.23(+1.77%) |
Jul 28, 2022 | 122.53 | 126.64 | 122.53 | 125.91 | 11,449,041 | +3.07(+2.50%) |
Jul 27, 2022 | 117.65 | 123.01 | 117.44 | 122.84 | 14,484,182 | +4.47(+3.78%) |
Jul 26, 2022 | 117.54 | 119.05 | 116.50 | 118.36 | 32,763,000 | -9.74(-7.60%) |
Jul 25, 2022 | 128.47 | 128.77 | 127.56 | 128.11 | 6,869,417 | -0.19(-0.14%) |
Jul 22, 2022 | 128.61 | 129.44 | 127.34 | 128.29 | 4,677,420 | -0.33(-0.26%) |
Jul 21, 2022 | 126.81 | 128.63 | 126.63 | 128.62 | 6,445,125 | +1.85(+1.46%) |
Jul 20, 2022 | 126.64 | 127.42 | 125.66 | 126.77 | 6,376,054 | +1.05(+0.83%) |
Jul 19, 2022 | 125.56 | 126.11 | 124.79 | 125.72 | 5,836,993 | +0.77(+0.61%) |
Jul 18, 2022 | 124.84 | 126.44 | 124.46 | 124.95 | 4,892,606 | -0.29(-0.23%) |
Jul 15, 2022 | 124.98 | 126.41 | 124.25 | 125.25 | 7,305,597 | +1.21(+0.98%) |
Jul 14, 2022 | 120.48 | 124.52 | 120.46 | 124.03 | 7,180,583 | +2.38(+1.95%) |
Jul 13, 2022 | 120.75 | 122.71 | 120.24 | 121.65 | 4,357,249 | +0.29(+0.24%) |
Jul 12, 2022 | 121.40 | 123.36 | 121.02 | 121.36 | 4,716,845 | -0.37(-0.30%) |
Jul 11, 2022 | 121.31 | 122.59 | 120.93 | 121.73 | 3,961,901 | +0.05(+0.04%) |
Jul 08, 2022 | 122.09 | 122.86 | 121.44 | 121.68 | 5,067,228 | +0.08(+0.06%) |
Jul 07, 2022 | 121.48 | 121.81 | 120.44 | 121.61 | 6,006,043 | +0.18(+0.15%) |
Jul 06, 2022 | 120.79 | 122.54 | 120.62 | 121.42 | 7,316,786 | +0.85(+0.71%) |
Jul 05, 2022 | 118.59 | 120.82 | 118.01 | 120.57 | 6,258,396 | +1.57(+1.32%) |