Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.47 | 121.12 | 118.51 | 118.79 | 2,727,235 | -1.53(-1.27%) |
Sep 29, 2022 | 120.25 | 120.83 | 117.94 | 120.31 | 2,063,516 | -0.27(-0.22%) |
Sep 28, 2022 | 118.87 | 121.27 | 118.00 | 120.58 | 1,471,456 | +2.47(+2.09%) |
Sep 27, 2022 | 118.60 | 119.15 | 116.14 | 118.11 | 1,910,726 | -0.11(-0.09%) |
Sep 26, 2022 | 120.82 | 121.72 | 118.10 | 118.22 | 1,660,126 | -3.52(-2.89%) |
Sep 23, 2022 | 121.17 | 122.05 | 119.99 | 121.73 | 1,863,878 | -0.33(-0.27%) |
Sep 22, 2022 | 122.06 | 125.03 | 119.98 | 122.07 | 1,835,668 | +0.11(+0.09%) |
Sep 21, 2022 | 124.82 | 125.74 | 121.94 | 121.95 | 1,828,728 | -2.13(-1.71%) |
Sep 20, 2022 | 125.39 | 125.82 | 122.76 | 124.08 | 1,759,079 | -1.91(-1.51%) |
Sep 19, 2022 | 122.49 | 126.08 | 122.31 | 125.99 | 1,811,662 | +2.54(+2.06%) |
Sep 16, 2022 | 123.01 | 124.16 | 121.83 | 123.45 | 5,081,496 | +0.38(+0.31%) |
Sep 15, 2022 | 119.17 | 123.78 | 118.46 | 123.07 | 2,709,204 | +4.79(+4.05%) |
Sep 14, 2022 | 117.26 | 118.40 | 116.21 | 118.28 | 2,027,059 | +1.39(+1.19%) |
Sep 13, 2022 | 119.64 | 120.19 | 116.52 | 116.89 | 1,248,246 | -4.35(-3.59%) |
Sep 12, 2022 | 120.79 | 122.10 | 120.15 | 121.24 | 1,114,717 | +0.63(+0.52%) |
Sep 09, 2022 | 121.20 | 121.90 | 120.56 | 120.61 | 1,546,573 | -0.47(-0.39%) |
Sep 08, 2022 | 119.00 | 121.15 | 118.25 | 121.08 | 1,667,325 | +1.73(+1.45%) |
Sep 07, 2022 | 115.97 | 119.41 | 115.76 | 119.35 | 1,358,660 | +3.46(+2.99%) |
Sep 06, 2022 | 116.50 | 117.39 | 115.56 | 115.89 | 1,270,534 | +0.01(+0.01%) |
Sep 02, 2022 | 116.64 | 118.71 | 115.37 | 115.88 | 1,440,730 | +0.09(+0.07%) |
Sep 01, 2022 | 115.14 | 116.17 | 114.36 | 115.79 | 1,802,550 | +0.85(+0.74%) |
Aug 31, 2022 | 117.26 | 117.36 | 114.88 | 114.94 | 2,672,218 | -1.75(-1.50%) |
Aug 30, 2022 | 117.55 | 118.12 | 116.21 | 116.70 | 1,658,433 | -0.86(-0.73%) |
Aug 29, 2022 | 117.60 | 118.47 | 116.49 | 117.56 | 1,417,680 | -0.91(-0.77%) |
Aug 26, 2022 | 121.48 | 121.57 | 118.45 | 118.47 | 1,139,987 | -2.80(-2.30%) |
Aug 25, 2022 | 120.48 | 121.33 | 119.53 | 121.26 | 962,894 | +0.98(+0.82%) |
Aug 24, 2022 | 118.81 | 120.64 | 118.51 | 120.28 | 1,367,437 | +1.38(+1.16%) |
Aug 23, 2022 | 119.05 | 119.71 | 118.67 | 118.89 | 1,525,694 | -0.05(-0.04%) |
Aug 22, 2022 | 122.13 | 122.13 | 118.69 | 118.94 | 1,556,033 | -4.41(-3.57%) |
Aug 19, 2022 | 125.76 | 126.06 | 123.26 | 123.34 | 1,360,802 | -2.67(-2.12%) |
Aug 18, 2022 | 125.18 | 126.11 | 124.88 | 126.02 | 1,208,767 | +0.93(+0.74%) |
Aug 17, 2022 | 122.05 | 125.67 | 122.05 | 125.09 | 2,013,519 | +2.19(+1.78%) |
Aug 16, 2022 | 120.81 | 123.46 | 120.57 | 122.90 | 1,678,758 | +1.87(+1.54%) |
Aug 15, 2022 | 121.52 | 122.61 | 120.71 | 121.03 | 1,705,287 | -1.59(-1.30%) |
Aug 12, 2022 | 120.94 | 122.80 | 120.51 | 122.62 | 1,936,381 | +2.37(+1.97%) |
Aug 11, 2022 | 117.94 | 121.06 | 117.93 | 120.26 | 2,033,202 | +2.98(+2.55%) |
Aug 10, 2022 | 114.36 | 117.36 | 114.04 | 117.27 | 1,768,110 | +3.84(+3.38%) |
Aug 09, 2022 | 112.64 | 113.68 | 112.20 | 113.44 | 1,224,108 | +1.37(+1.23%) |
Aug 08, 2022 | 111.37 | 113.19 | 111.25 | 112.06 | 1,420,925 | +1.22(+1.10%) |
Aug 05, 2022 | 107.90 | 110.89 | 107.49 | 110.84 | 1,535,110 | +2.92(+2.70%) |
Aug 04, 2022 | 107.96 | 110.55 | 106.15 | 107.92 | 2,288,893 | -1.08(-0.99%) |
Aug 03, 2022 | 109.89 | 109.99 | 107.47 | 109.00 | 2,177,471 | -0.61(-0.55%) |
Aug 02, 2022 | 110.41 | 111.08 | 109.54 | 109.61 | 1,585,072 | -0.44(-0.40%) |
Aug 01, 2022 | 109.75 | 110.31 | 108.33 | 110.04 | 1,975,575 | -0.77(-0.69%) |
Jul 29, 2022 | 110.03 | 111.35 | 109.99 | 110.81 | 1,406,192 | +1.17(+1.06%) |
Jul 28, 2022 | 110.78 | 111.22 | 107.89 | 109.65 | 1,951,820 | -1.17(-1.06%) |
Jul 27, 2022 | 108.88 | 110.91 | 108.12 | 110.82 | 2,217,399 | +1.76(+1.62%) |
Jul 26, 2022 | 110.28 | 111.16 | 109.00 | 109.06 | 1,538,835 | -1.52(-1.37%) |
Jul 25, 2022 | 110.99 | 111.46 | 110.05 | 110.58 | 1,308,179 | +0.49(+0.45%) |
Jul 22, 2022 | 110.01 | 111.99 | 109.67 | 110.08 | 2,277,862 | +0.28(+0.26%) |
Jul 21, 2022 | 112.35 | 112.85 | 105.96 | 109.80 | 4,630,632 | -6.10(-5.26%) |
Jul 20, 2022 | 116.30 | 117.04 | 115.25 | 115.90 | 1,669,233 | -0.27(-0.24%) |
Jul 19, 2022 | 114.63 | 116.46 | 114.30 | 116.17 | 1,419,970 | +2.71(+2.39%) |
Jul 18, 2022 | 116.42 | 116.85 | 113.12 | 113.46 | 1,616,686 | -2.49(-2.15%) |
Jul 15, 2022 | 116.04 | 116.88 | 115.36 | 115.96 | 4,695,884 | +1.40(+1.22%) |
Jul 14, 2022 | 117.21 | 117.51 | 114.00 | 114.55 | 2,619,184 | -5.63(-4.68%) |
Jul 13, 2022 | 120.57 | 121.73 | 120.06 | 120.18 | 1,958,083 | -1.11(-0.91%) |
Jul 12, 2022 | 122.34 | 123.32 | 121.20 | 121.29 | 1,799,487 | -2.18(-1.76%) |
Jul 11, 2022 | 123.41 | 124.48 | 122.95 | 123.47 | 1,522,691 | -0.51(-0.41%) |
Jul 08, 2022 | 125.24 | 125.27 | 123.91 | 123.98 | 1,178,957 | -0.31(-0.25%) |
Jul 07, 2022 | 124.95 | 126.30 | 124.12 | 124.29 | 1,367,969 | +0.06(+0.05%) |
Jul 06, 2022 | 121.62 | 125.14 | 121.33 | 124.23 | 1,956,652 | +2.12(+1.74%) |
Jul 05, 2022 | 122.16 | 122.54 | 118.57 | 122.11 | 2,466,798 | -1.71(-1.38%) |