Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.63 | 125.09 | 121.38 | 123.37 | 571,032 | +1.38(+1.13%) |
Sep 29, 2022 | 122.39 | 123.29 | 120.66 | 121.99 | 513,204 | -2.56(-2.06%) |
Sep 28, 2022 | 120.28 | 125.00 | 119.75 | 124.55 | 660,296 | +5.34(+4.48%) |
Sep 27, 2022 | 120.74 | 121.61 | 118.29 | 119.21 | 848,801 | +0.55(+0.46%) |
Sep 26, 2022 | 120.76 | 123.86 | 118.51 | 118.67 | 764,167 | -2.66(-2.19%) |
Sep 23, 2022 | 121.88 | 122.93 | 118.81 | 121.33 | 849,784 | -2.60(-2.10%) |
Sep 22, 2022 | 129.23 | 129.96 | 123.34 | 123.93 | 794,984 | -6.02(-4.63%) |
Sep 21, 2022 | 132.97 | 134.52 | 129.91 | 129.95 | 438,062 | -1.60(-1.21%) |
Sep 20, 2022 | 132.85 | 133.25 | 129.95 | 131.54 | 580,724 | -3.14(-2.33%) |
Sep 19, 2022 | 129.02 | 134.85 | 129.02 | 134.69 | 518,022 | +3.97(+3.03%) |
Sep 16, 2022 | 131.44 | 132.14 | 128.84 | 130.72 | 1,052,755 | -3.09(-2.31%) |
Sep 15, 2022 | 132.91 | 135.09 | 132.60 | 133.82 | 574,243 | -0.57(-0.43%) |
Sep 14, 2022 | 135.06 | 135.40 | 132.92 | 134.39 | 612,493 | +0.20(+0.15%) |
Sep 13, 2022 | 135.40 | 137.68 | 133.63 | 134.19 | 605,549 | -5.33(-3.82%) |
Sep 12, 2022 | 138.81 | 140.37 | 137.62 | 139.52 | 542,229 | +0.84(+0.61%) |
Sep 09, 2022 | 138.59 | 139.74 | 137.24 | 138.68 | 661,639 | +1.30(+0.95%) |
Sep 08, 2022 | 133.71 | 138.06 | 132.92 | 137.38 | 1,138,494 | +2.69(+2.00%) |
Sep 07, 2022 | 133.50 | 134.89 | 132.72 | 134.69 | 821,544 | +1.58(+1.18%) |
Sep 06, 2022 | 132.92 | 133.39 | 130.74 | 133.11 | 689,760 | +0.72(+0.55%) |
Sep 02, 2022 | 134.43 | 135.16 | 131.34 | 132.39 | 553,509 | +0.46(+0.35%) |
Sep 01, 2022 | 132.78 | 134.29 | 129.93 | 131.93 | 710,862 | -2.68(-1.99%) |
Aug 31, 2022 | 137.22 | 137.82 | 134.30 | 134.61 | 601,837 | -1.53(-1.12%) |
Aug 30, 2022 | 137.80 | 138.43 | 135.41 | 136.14 | 503,957 | -0.78(-0.57%) |
Aug 29, 2022 | 135.28 | 138.96 | 134.23 | 136.92 | 499,431 | -0.56(-0.40%) |
Aug 26, 2022 | 143.45 | 143.71 | 137.01 | 137.47 | 474,668 | -5.48(-3.83%) |
Aug 25, 2022 | 142.57 | 143.56 | 141.18 | 142.96 | 464,285 | +1.54(+1.09%) |
Aug 24, 2022 | 139.98 | 141.78 | 139.35 | 141.42 | 580,394 | +1.33(+0.95%) |
Aug 23, 2022 | 140.20 | 142.56 | 138.78 | 140.09 | 560,561 | -0.44(-0.31%) |
Aug 22, 2022 | 139.92 | 143.00 | 139.42 | 140.53 | 503,867 | -1.79(-1.26%) |
Aug 19, 2022 | 145.21 | 145.21 | 141.67 | 142.32 | 785,810 | -4.25(-2.90%) |
Aug 18, 2022 | 143.71 | 147.14 | 142.49 | 146.57 | 770,673 | +4.13(+2.90%) |
Aug 17, 2022 | 146.17 | 146.17 | 137.15 | 142.44 | 1,452,095 | -9.03(-5.96%) |
Aug 16, 2022 | 146.58 | 151.99 | 146.25 | 151.47 | 747,960 | +2.33(+1.56%) |
Aug 15, 2022 | 146.08 | 149.20 | 145.64 | 149.14 | 600,025 | +1.90(+1.29%) |
Aug 12, 2022 | 143.45 | 147.94 | 142.26 | 147.24 | 706,297 | +4.17(+2.92%) |
Aug 11, 2022 | 142.14 | 146.87 | 141.49 | 143.06 | 678,113 | +1.27(+0.89%) |
Aug 10, 2022 | 141.73 | 143.42 | 139.40 | 141.80 | 842,919 | +3.29(+2.38%) |
Aug 09, 2022 | 139.72 | 140.21 | 136.91 | 138.50 | 847,680 | -2.78(-1.96%) |
Aug 08, 2022 | 138.87 | 142.80 | 138.87 | 141.28 | 1,011,093 | +2.75(+1.98%) |
Aug 05, 2022 | 135.78 | 138.63 | 130.56 | 138.53 | 1,568,037 | +2.93(+2.16%) |
Aug 04, 2022 | 123.89 | 135.68 | 122.30 | 135.60 | 1,780,283 | +16.23(+13.59%) |
Aug 03, 2022 | 118.42 | 119.67 | 117.55 | 119.38 | 566,615 | +1.82(+1.55%) |
Aug 02, 2022 | 116.98 | 118.18 | 116.17 | 117.55 | 543,385 | -0.16(-0.13%) |
Aug 01, 2022 | 116.25 | 118.47 | 114.97 | 117.71 | 641,030 | +0.17(+0.14%) |
Jul 29, 2022 | 115.05 | 117.81 | 114.09 | 117.54 | 764,906 | +3.16(+2.76%) |
Jul 28, 2022 | 109.38 | 114.44 | 109.02 | 114.38 | 613,138 | +5.56(+5.11%) |
Jul 27, 2022 | 107.46 | 109.38 | 106.25 | 108.82 | 1,310,662 | +2.11(+1.98%) |
Jul 26, 2022 | 103.96 | 107.00 | 103.14 | 106.71 | 1,223,617 | +2.10(+2.01%) |
Jul 25, 2022 | 104.03 | 104.85 | 102.80 | 104.61 | 708,246 | +0.80(+0.77%) |
Jul 22, 2022 | 101.30 | 103.82 | 101.29 | 103.81 | 452,850 | +2.90(+2.88%) |
Jul 21, 2022 | 99.65 | 100.93 | 98.65 | 100.90 | 482,645 | +0.28(+0.28%) |
Jul 20, 2022 | 98.18 | 101.25 | 98.18 | 100.63 | 387,499 | +2.15(+2.18%) |
Jul 19, 2022 | 95.53 | 99.03 | 95.53 | 98.48 | 505,797 | +4.17(+4.42%) |
Jul 18, 2022 | 94.67 | 96.43 | 94.11 | 94.30 | 308,216 | +0.93(+1.00%) |
Jul 15, 2022 | 93.27 | 93.98 | 91.29 | 93.37 | 247,698 | +1.97(+2.16%) |
Jul 14, 2022 | 88.94 | 91.44 | 88.78 | 91.40 | 369,765 | +0.19(+0.21%) |
Jul 13, 2022 | 90.47 | 92.57 | 88.84 | 91.21 | 461,099 | -1.52(-1.64%) |
Jul 12, 2022 | 94.00 | 95.06 | 91.85 | 92.73 | 548,855 | -1.27(-1.35%) |
Jul 11, 2022 | 96.06 | 97.02 | 93.95 | 94.00 | 408,147 | -3.14(-3.23%) |
Jul 08, 2022 | 97.41 | 98.09 | 96.67 | 97.14 | 485,801 | +0.01(+0.01%) |
Jul 07, 2022 | 94.71 | 97.22 | 94.30 | 97.13 | 588,051 | +3.86(+4.13%) |
Jul 06, 2022 | 93.14 | 94.01 | 91.89 | 93.27 | 634,372 | +0.72(+0.78%) |
Jul 05, 2022 | 89.45 | 92.66 | 89.20 | 92.55 | 650,656 | +1.48(+1.62%) |