Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.04 | 111.45 | 108.23 | 108.29 | 7,896,003 | -1.78(-1.62%) |
Sep 29, 2022 | 112.41 | 112.59 | 108.75 | 110.07 | 12,648,511 | -3.92(-3.44%) |
Sep 28, 2022 | 113.66 | 115.45 | 112.89 | 113.99 | 11,807,962 | -1.35(-1.17%) |
Sep 27, 2022 | 116.51 | 117.58 | 113.82 | 115.34 | 5,783,215 | +0.58(+0.50%) |
Sep 26, 2022 | 116.49 | 118.06 | 114.62 | 114.77 | 6,700,849 | -1.39(-1.20%) |
Sep 23, 2022 | 117.26 | 117.59 | 114.11 | 116.16 | 11,144,039 | -2.39(-2.01%) |
Sep 22, 2022 | 119.57 | 119.96 | 117.39 | 118.54 | 9,126,432 | -0.90(-0.75%) |
Sep 21, 2022 | 120.23 | 124.40 | 119.33 | 119.44 | 8,473,067 | -0.14(-0.12%) |
Sep 20, 2022 | 120.52 | 121.30 | 118.75 | 119.59 | 5,916,529 | -1.80(-1.48%) |
Sep 19, 2022 | 118.49 | 121.90 | 118.28 | 121.39 | 6,177,001 | +1.63(+1.36%) |
Sep 16, 2022 | 118.97 | 120.52 | 117.94 | 119.76 | 14,417,203 | -0.03(-0.02%) |
Sep 15, 2022 | 121.44 | 122.77 | 119.07 | 119.79 | 7,780,136 | -2.44(-2.00%) |
Sep 14, 2022 | 121.03 | 122.59 | 120.29 | 122.23 | 7,842,268 | +2.49(+2.08%) |
Sep 13, 2022 | 123.05 | 124.51 | 119.32 | 119.74 | 10,026,506 | -7.73(-6.07%) |
Sep 12, 2022 | 127.48 | 128.65 | 126.83 | 127.48 | 7,381,624 | +0.91(+0.72%) |
Sep 09, 2022 | 125.25 | 127.10 | 124.90 | 126.57 | 5,321,102 | +3.07(+2.48%) |
Sep 08, 2022 | 122.18 | 124.41 | 120.67 | 123.50 | 6,897,172 | +0.24(+0.19%) |
Sep 07, 2022 | 122.18 | 124.39 | 121.12 | 123.26 | 5,569,313 | +1.85(+1.52%) |
Sep 06, 2022 | 123.49 | 124.14 | 120.97 | 121.41 | 6,961,187 | -1.73(-1.41%) |
Sep 02, 2022 | 126.17 | 127.16 | 122.26 | 123.14 | 6,391,022 | -1.38(-1.11%) |
Sep 01, 2022 | 124.58 | 124.73 | 120.85 | 124.53 | 9,091,720 | -2.25(-1.78%) |
Aug 31, 2022 | 128.23 | 128.60 | 125.85 | 126.78 | 9,061,449 | -1.33(-1.04%) |
Aug 30, 2022 | 131.34 | 131.82 | 126.71 | 128.11 | 6,448,540 | -2.54(-1.95%) |
Aug 29, 2022 | 131.35 | 132.61 | 129.73 | 130.66 | 7,190,287 | -1.24(-0.94%) |
Aug 26, 2022 | 139.31 | 140.45 | 131.58 | 131.89 | 8,308,061 | -7.50(-5.38%) |
Aug 25, 2022 | 135.67 | 140.11 | 135.36 | 139.40 | 5,893,941 | +4.71(+3.50%) |
Aug 24, 2022 | 133.68 | 135.07 | 132.11 | 134.69 | 5,361,581 | +0.56(+0.42%) |
Aug 23, 2022 | 135.43 | 136.88 | 133.97 | 134.12 | 4,720,037 | -0.85(-0.63%) |
Aug 22, 2022 | 138.49 | 138.98 | 134.49 | 134.97 | 7,065,327 | -5.71(-4.06%) |
Aug 19, 2022 | 142.29 | 143.33 | 140.01 | 140.68 | 5,665,902 | -3.60(-2.50%) |
Aug 18, 2022 | 141.13 | 145.74 | 140.83 | 144.28 | 8,191,193 | +2.72(+1.92%) |
Aug 17, 2022 | 141.28 | 142.62 | 139.50 | 141.57 | 5,423,047 | -1.43(-1.00%) |
Aug 16, 2022 | 144.35 | 145.34 | 141.87 | 143.00 | 5,512,331 | -2.00(-1.38%) |
Aug 15, 2022 | 143.27 | 145.54 | 141.44 | 145.00 | 4,721,233 | +0.80(+0.55%) |
Aug 12, 2022 | 141.06 | 144.37 | 140.28 | 144.20 | 5,211,839 | +3.30(+2.34%) |
Aug 11, 2022 | 141.36 | 144.53 | 140.13 | 140.90 | 6,549,590 | +0.80(+0.57%) |
Aug 10, 2022 | 139.01 | 140.28 | 136.96 | 140.10 | 7,173,925 | +4.27(+3.14%) |
Aug 09, 2022 | 138.77 | 139.63 | 134.69 | 135.83 | 7,101,131 | -5.05(-3.59%) |
Aug 08, 2022 | 142.79 | 144.10 | 139.68 | 140.88 | 5,829,142 | -2.29(-1.60%) |
Aug 05, 2022 | 141.61 | 144.19 | 140.75 | 143.17 | 5,294,977 | -0.76(-0.53%) |
Aug 04, 2022 | 141.71 | 144.07 | 140.78 | 143.93 | 6,560,155 | +1.76(+1.24%) |
Aug 03, 2022 | 140.74 | 143.29 | 139.72 | 142.17 | 7,227,437 | +2.03(+1.45%) |
Aug 02, 2022 | 138.86 | 142.40 | 138.05 | 140.14 | 6,235,663 | -0.38(-0.27%) |
Aug 01, 2022 | 137.55 | 142.45 | 137.32 | 140.52 | 7,984,878 | +2.26(+1.63%) |
Jul 29, 2022 | 137.82 | 138.50 | 134.08 | 138.26 | 12,329,198 | -1.33(-0.95%) |
Jul 28, 2022 | 142.76 | 142.96 | 136.30 | 139.59 | 17,879,904 | -6.64(-4.54%) |
Jul 27, 2022 | 144.42 | 147.54 | 143.49 | 146.23 | 13,453,655 | +3.29(+2.30%) |
Jul 26, 2022 | 145.47 | 145.54 | 142.79 | 142.94 | 6,228,696 | -3.13(-2.14%) |
Jul 25, 2022 | 145.64 | 146.82 | 144.56 | 146.07 | 5,163,465 | -0.43(-0.29%) |
Jul 22, 2022 | 148.36 | 149.32 | 145.21 | 146.50 | 7,554,256 | -2.06(-1.39%) |
Jul 21, 2022 | 145.71 | 148.61 | 143.57 | 148.55 | 8,453,071 | +3.96(+2.74%) |
Jul 20, 2022 | 140.52 | 145.19 | 139.75 | 144.60 | 8,934,431 | +4.14(+2.95%) |
Jul 19, 2022 | 137.38 | 141.51 | 136.46 | 140.46 | 10,236,562 | +5.41(+4.01%) |
Jul 18, 2022 | 139.13 | 139.57 | 134.22 | 135.05 | 8,240,447 | -2.55(-1.86%) |
Jul 15, 2022 | 137.02 | 138.66 | 135.37 | 137.60 | 12,464,733 | +2.35(+1.74%) |
Jul 14, 2022 | 128.62 | 135.68 | 127.58 | 135.25 | 11,240,124 | +5.97(+4.62%) |
Jul 13, 2022 | 124.43 | 130.37 | 124.40 | 129.28 | 7,555,261 | +2.56(+2.02%) |
Jul 12, 2022 | 127.47 | 129.01 | 125.78 | 126.72 | 6,285,021 | +0.68(+0.54%) |
Jul 11, 2022 | 127.33 | 128.29 | 125.17 | 126.04 | 6,187,027 | -3.59(-2.77%) |
Jul 08, 2022 | 126.31 | 130.00 | 125.45 | 129.63 | 8,805,941 | +1.53(+1.20%) |
Jul 07, 2022 | 124.53 | 128.40 | 124.15 | 128.10 | 9,861,498 | +7.00(+5.78%) |
Jul 06, 2022 | 120.15 | 122.22 | 119.19 | 121.10 | 6,334,679 | +1.17(+0.98%) |
Jul 05, 2022 | 115.42 | 120.26 | 114.72 | 119.93 | 8,514,009 | +2.19(+1.86%) |