Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.14 | 121.80 | 119.17 | 119.45 | 2,712,027 | -1.53(-1.27%) |
Sep 29, 2022 | 120.92 | 121.51 | 118.60 | 120.99 | 2,052,009 | -0.27(-0.22%) |
Sep 28, 2022 | 119.54 | 121.95 | 118.66 | 121.26 | 1,463,250 | +2.48(+2.09%) |
Sep 27, 2022 | 119.26 | 119.82 | 116.80 | 118.77 | 1,900,071 | -0.11(-0.09%) |
Sep 26, 2022 | 121.50 | 122.41 | 118.76 | 118.88 | 1,650,868 | -3.54(-2.89%) |
Sep 23, 2022 | 121.85 | 122.73 | 120.66 | 122.42 | 1,853,484 | -0.34(-0.27%) |
Sep 22, 2022 | 122.74 | 125.73 | 120.65 | 122.75 | 1,825,431 | +0.11(+0.09%) |
Sep 21, 2022 | 125.52 | 126.45 | 122.63 | 122.64 | 1,818,530 | -2.14(-1.71%) |
Sep 20, 2022 | 126.09 | 126.52 | 123.45 | 124.78 | 1,749,269 | -1.92(-1.51%) |
Sep 19, 2022 | 123.17 | 126.79 | 123.00 | 126.69 | 1,801,559 | +2.55(+2.05%) |
Sep 16, 2022 | 123.70 | 124.85 | 122.51 | 124.14 | 5,053,159 | +0.38(+0.31%) |
Sep 15, 2022 | 119.84 | 124.48 | 119.13 | 123.76 | 2,694,097 | +4.82(+4.05%) |
Sep 14, 2022 | 117.92 | 119.06 | 116.86 | 118.94 | 2,015,755 | +1.40(+1.19%) |
Sep 13, 2022 | 120.31 | 120.86 | 117.17 | 117.54 | 1,241,285 | -4.37(-3.59%) |
Sep 12, 2022 | 121.47 | 122.78 | 120.83 | 121.92 | 1,108,501 | +0.63(+0.52%) |
Sep 09, 2022 | 121.88 | 122.58 | 121.24 | 121.28 | 1,537,949 | -0.47(-0.39%) |
Sep 08, 2022 | 119.66 | 121.83 | 118.92 | 121.75 | 1,658,027 | +1.74(+1.45%) |
Sep 07, 2022 | 116.62 | 120.08 | 116.41 | 120.02 | 1,351,084 | +3.48(+2.99%) |
Sep 06, 2022 | 117.15 | 118.05 | 116.21 | 116.54 | 1,263,449 | +0.01(+0.01%) |
Sep 02, 2022 | 117.30 | 119.38 | 116.02 | 116.53 | 1,432,696 | +0.09(+0.07%) |
Sep 01, 2022 | 115.79 | 116.83 | 115.00 | 116.44 | 1,792,498 | +0.85(+0.74%) |
Aug 31, 2022 | 117.92 | 118.01 | 115.52 | 115.59 | 2,657,316 | -1.77(-1.50%) |
Aug 30, 2022 | 118.21 | 118.78 | 116.86 | 117.35 | 1,649,185 | -0.86(-0.73%) |
Aug 29, 2022 | 118.26 | 119.13 | 117.14 | 118.22 | 1,409,774 | -0.91(-0.77%) |
Aug 26, 2022 | 122.16 | 122.25 | 119.11 | 119.13 | 1,133,630 | -2.81(-2.31%) |
Aug 25, 2022 | 121.16 | 122.01 | 120.20 | 121.94 | 957,525 | +0.99(+0.82%) |
Aug 24, 2022 | 119.47 | 121.32 | 119.17 | 120.95 | 1,359,811 | +1.39(+1.16%) |
Aug 23, 2022 | 119.72 | 120.39 | 119.33 | 119.56 | 1,517,186 | -0.05(-0.04%) |
Aug 22, 2022 | 122.82 | 122.82 | 119.36 | 119.61 | 1,547,356 | -4.43(-3.57%) |
Aug 19, 2022 | 126.47 | 126.77 | 123.95 | 124.04 | 1,353,214 | -2.69(-2.12%) |
Aug 18, 2022 | 125.89 | 126.82 | 125.58 | 126.72 | 1,202,026 | +0.93(+0.74%) |
Aug 17, 2022 | 122.73 | 126.38 | 122.73 | 125.79 | 2,002,291 | +2.20(+1.78%) |
Aug 16, 2022 | 121.48 | 124.15 | 121.25 | 123.59 | 1,669,396 | +1.88(+1.54%) |
Aug 15, 2022 | 122.20 | 123.30 | 121.39 | 121.71 | 1,695,777 | -1.60(-1.30%) |
Aug 12, 2022 | 121.62 | 123.49 | 121.19 | 123.31 | 1,925,583 | +2.38(+1.97%) |
Aug 11, 2022 | 118.60 | 121.74 | 118.59 | 120.93 | 2,021,865 | +3.00(+2.54%) |
Aug 10, 2022 | 115.00 | 118.02 | 114.68 | 117.93 | 1,758,251 | +3.86(+3.38%) |
Aug 09, 2022 | 113.27 | 114.32 | 112.83 | 114.07 | 1,217,282 | +1.38(+1.23%) |
Aug 08, 2022 | 112.00 | 113.82 | 111.87 | 112.69 | 1,413,001 | +1.23(+1.10%) |
Aug 05, 2022 | 108.51 | 111.51 | 108.09 | 111.46 | 1,526,549 | +2.93(+2.70%) |
Aug 04, 2022 | 108.56 | 111.17 | 106.75 | 108.53 | 2,276,129 | -1.09(-0.99%) |
Aug 03, 2022 | 110.51 | 110.60 | 108.07 | 109.61 | 2,165,329 | -0.61(-0.55%) |
Aug 02, 2022 | 111.03 | 111.70 | 110.16 | 110.22 | 1,576,233 | -0.44(-0.40%) |
Aug 01, 2022 | 110.37 | 110.92 | 108.94 | 110.66 | 1,964,559 | -0.77(-0.69%) |
Jul 29, 2022 | 110.64 | 111.98 | 110.61 | 111.43 | 1,398,351 | +1.17(+1.06%) |
Jul 28, 2022 | 111.40 | 111.84 | 108.50 | 110.26 | 1,940,935 | -1.18(-1.06%) |
Jul 27, 2022 | 109.49 | 111.53 | 108.73 | 111.44 | 2,205,033 | +1.77(+1.62%) |
Jul 26, 2022 | 110.90 | 111.78 | 109.61 | 109.67 | 1,530,254 | -1.52(-1.37%) |
Jul 25, 2022 | 111.61 | 112.08 | 110.67 | 111.19 | 1,300,884 | +0.50(+0.45%) |
Jul 22, 2022 | 110.62 | 112.61 | 110.28 | 110.70 | 2,265,160 | +0.28(+0.26%) |
Jul 21, 2022 | 112.98 | 113.48 | 106.56 | 110.41 | 4,604,810 | -6.14(-5.26%) |
Jul 20, 2022 | 116.95 | 117.70 | 115.89 | 116.55 | 1,659,925 | -0.28(-0.24%) |
Jul 19, 2022 | 115.27 | 117.11 | 114.94 | 116.83 | 1,412,051 | +2.73(+2.39%) |
Jul 18, 2022 | 117.07 | 117.50 | 113.76 | 114.10 | 1,607,670 | -2.51(-2.15%) |
Jul 15, 2022 | 116.69 | 117.53 | 116.01 | 116.61 | 4,669,698 | +1.41(+1.22%) |
Jul 14, 2022 | 117.86 | 118.17 | 114.63 | 115.20 | 2,604,578 | -5.66(-4.68%) |
Jul 13, 2022 | 121.25 | 122.42 | 120.73 | 120.86 | 1,947,164 | -1.11(-0.91%) |
Jul 12, 2022 | 123.03 | 124.01 | 121.88 | 121.97 | 1,789,453 | -2.19(-1.76%) |
Jul 11, 2022 | 124.10 | 125.18 | 123.64 | 124.16 | 1,514,200 | -0.52(-0.41%) |
Jul 08, 2022 | 125.94 | 125.97 | 124.61 | 124.67 | 1,172,383 | -0.31(-0.25%) |
Jul 07, 2022 | 125.66 | 127.00 | 124.81 | 124.99 | 1,360,340 | +0.06(+0.05%) |
Jul 06, 2022 | 122.30 | 125.84 | 122.01 | 124.93 | 1,945,741 | +2.13(+1.74%) |
Jul 05, 2022 | 122.85 | 123.23 | 119.23 | 122.80 | 2,453,042 | -1.72(-1.38%) |