Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.72 | 125.18 | 121.47 | 123.46 | 570,614 | +1.38(+1.13%) |
Sep 29, 2022 | 122.48 | 123.38 | 120.75 | 122.08 | 512,829 | -2.56(-2.05%) |
Sep 28, 2022 | 120.36 | 125.09 | 119.84 | 124.64 | 659,813 | +5.34(+4.48%) |
Sep 27, 2022 | 120.83 | 121.70 | 118.38 | 119.30 | 848,180 | +0.55(+0.46%) |
Sep 26, 2022 | 120.85 | 123.95 | 118.60 | 118.75 | 763,608 | -2.66(-2.19%) |
Sep 23, 2022 | 121.97 | 123.02 | 118.89 | 121.42 | 849,163 | -2.60(-2.10%) |
Sep 22, 2022 | 129.33 | 130.05 | 123.43 | 124.02 | 794,403 | -6.03(-4.63%) |
Sep 21, 2022 | 133.07 | 134.62 | 130.00 | 130.04 | 437,742 | -1.60(-1.21%) |
Sep 20, 2022 | 132.95 | 133.34 | 130.04 | 131.64 | 580,299 | -3.15(-2.33%) |
Sep 19, 2022 | 129.12 | 134.95 | 129.12 | 134.79 | 517,643 | +3.97(+3.04%) |
Sep 16, 2022 | 131.53 | 132.24 | 128.93 | 130.82 | 1,051,985 | -3.10(-2.31%) |
Sep 15, 2022 | 133.01 | 135.18 | 132.70 | 133.91 | 573,823 | -0.58(-0.43%) |
Sep 14, 2022 | 135.16 | 135.50 | 133.02 | 134.49 | 612,045 | +0.20(+0.15%) |
Sep 13, 2022 | 135.50 | 137.78 | 133.72 | 134.29 | 605,106 | -5.33(-3.82%) |
Sep 12, 2022 | 138.91 | 140.47 | 137.72 | 139.62 | 541,833 | +0.84(+0.61%) |
Sep 09, 2022 | 138.69 | 139.84 | 137.34 | 138.78 | 661,156 | +1.30(+0.95%) |
Sep 08, 2022 | 133.80 | 138.16 | 133.02 | 137.48 | 1,137,661 | +2.69(+2.00%) |
Sep 07, 2022 | 133.60 | 134.99 | 132.82 | 134.79 | 820,943 | +1.58(+1.18%) |
Sep 06, 2022 | 133.02 | 133.49 | 130.84 | 133.21 | 689,256 | +0.72(+0.55%) |
Sep 02, 2022 | 134.53 | 135.25 | 131.43 | 132.48 | 553,104 | +0.46(+0.35%) |
Sep 01, 2022 | 132.88 | 134.39 | 130.03 | 132.03 | 710,342 | -2.68(-1.99%) |
Aug 31, 2022 | 137.32 | 137.92 | 134.40 | 134.71 | 601,397 | -1.53(-1.12%) |
Aug 30, 2022 | 137.90 | 138.53 | 135.51 | 136.24 | 503,589 | -0.78(-0.57%) |
Aug 29, 2022 | 135.38 | 139.06 | 134.33 | 137.02 | 499,066 | -0.55(-0.40%) |
Aug 26, 2022 | 143.56 | 143.81 | 137.11 | 137.57 | 474,321 | -5.49(-3.83%) |
Aug 25, 2022 | 142.67 | 143.66 | 141.28 | 143.06 | 463,946 | +1.54(+1.09%) |
Aug 24, 2022 | 140.09 | 141.88 | 139.45 | 141.52 | 579,970 | +1.33(+0.95%) |
Aug 23, 2022 | 140.30 | 142.66 | 138.88 | 140.19 | 560,151 | -0.44(-0.31%) |
Aug 22, 2022 | 140.03 | 143.10 | 139.52 | 140.63 | 503,498 | -1.80(-1.26%) |
Aug 19, 2022 | 145.31 | 145.31 | 141.77 | 142.43 | 785,235 | -4.25(-2.90%) |
Aug 18, 2022 | 143.81 | 147.25 | 142.59 | 146.68 | 770,109 | +4.14(+2.90%) |
Aug 17, 2022 | 146.27 | 146.27 | 137.25 | 142.54 | 1,451,033 | -9.04(-5.96%) |
Aug 16, 2022 | 146.69 | 152.10 | 146.35 | 151.58 | 747,414 | +2.33(+1.56%) |
Aug 15, 2022 | 146.18 | 149.31 | 145.75 | 149.25 | 599,586 | +1.90(+1.29%) |
Aug 12, 2022 | 143.56 | 148.04 | 142.37 | 147.34 | 705,781 | +4.18(+2.92%) |
Aug 11, 2022 | 142.25 | 146.97 | 141.59 | 143.17 | 677,618 | +1.27(+0.89%) |
Aug 10, 2022 | 141.83 | 143.53 | 139.50 | 141.90 | 842,303 | +3.29(+2.38%) |
Aug 09, 2022 | 139.83 | 140.31 | 137.01 | 138.61 | 847,060 | -2.78(-1.96%) |
Aug 08, 2022 | 138.97 | 142.90 | 138.97 | 141.38 | 1,010,353 | +2.75(+1.98%) |
Aug 05, 2022 | 135.88 | 138.74 | 130.65 | 138.64 | 1,566,890 | +2.94(+2.16%) |
Aug 04, 2022 | 123.98 | 135.78 | 122.39 | 135.70 | 1,778,981 | +16.24(+13.59%) |
Aug 03, 2022 | 118.50 | 119.76 | 117.64 | 119.47 | 566,200 | +1.83(+1.55%) |
Aug 02, 2022 | 117.06 | 118.27 | 116.25 | 117.64 | 542,987 | -0.16(-0.13%) |
Aug 01, 2022 | 116.34 | 118.56 | 115.05 | 117.80 | 640,561 | +0.17(+0.14%) |
Jul 29, 2022 | 115.13 | 117.90 | 114.18 | 117.63 | 764,347 | +3.16(+2.76%) |
Jul 28, 2022 | 109.46 | 114.53 | 109.10 | 114.47 | 612,689 | +5.56(+5.11%) |
Jul 27, 2022 | 107.54 | 109.46 | 106.32 | 108.90 | 1,309,703 | +2.11(+1.98%) |
Jul 26, 2022 | 104.03 | 107.08 | 103.22 | 106.79 | 1,222,723 | +2.10(+2.01%) |
Jul 25, 2022 | 104.10 | 104.92 | 102.87 | 104.69 | 707,728 | +0.80(+0.77%) |
Jul 22, 2022 | 101.37 | 103.89 | 101.36 | 103.88 | 452,519 | +2.91(+2.88%) |
Jul 21, 2022 | 99.73 | 101.01 | 98.73 | 100.98 | 482,292 | +0.28(+0.28%) |
Jul 20, 2022 | 98.25 | 101.32 | 98.25 | 100.70 | 387,216 | +2.15(+2.18%) |
Jul 19, 2022 | 95.60 | 99.10 | 95.60 | 98.55 | 505,427 | +4.18(+4.42%) |
Jul 18, 2022 | 94.74 | 96.50 | 94.18 | 94.37 | 307,991 | +0.93(+1.00%) |
Jul 15, 2022 | 93.34 | 94.04 | 91.36 | 93.44 | 247,517 | +1.97(+2.16%) |
Jul 14, 2022 | 89.01 | 91.51 | 88.85 | 91.47 | 369,495 | +0.19(+0.21%) |
Jul 13, 2022 | 90.53 | 92.64 | 88.91 | 91.28 | 460,762 | -1.52(-1.64%) |
Jul 12, 2022 | 94.06 | 95.13 | 91.92 | 92.79 | 548,454 | -1.27(-1.35%) |
Jul 11, 2022 | 96.13 | 97.09 | 94.01 | 94.06 | 407,849 | -3.14(-3.23%) |
Jul 08, 2022 | 97.49 | 98.16 | 96.74 | 97.21 | 485,446 | +0.01(+0.01%) |
Jul 07, 2022 | 94.78 | 97.29 | 94.37 | 97.20 | 587,621 | +3.86(+4.13%) |
Jul 06, 2022 | 93.21 | 94.07 | 91.96 | 93.34 | 633,908 | +0.72(+0.78%) |
Jul 05, 2022 | 89.51 | 92.73 | 89.26 | 92.62 | 650,180 | +1.48(+1.62%) |