Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.08 | 120.81 | 118.47 | 118.67 | 5,377,641 | -1.45(-1.21%) |
Sep 29, 2022 | 121.26 | 121.36 | 119.36 | 120.12 | 3,827,250 | -1.90(-1.56%) |
Sep 28, 2022 | 120.37 | 122.62 | 119.86 | 122.03 | 4,280,495 | +2.47(+2.07%) |
Sep 27, 2022 | 120.89 | 121.60 | 118.86 | 119.56 | 5,606,295 | -0.54(-0.45%) |
Sep 26, 2022 | 121.12 | 121.77 | 119.55 | 120.09 | 3,650,894 | -1.72(-1.41%) |
Sep 23, 2022 | 122.86 | 122.86 | 120.32 | 121.81 | 4,764,262 | -2.22(-1.79%) |
Sep 22, 2022 | 124.84 | 124.96 | 123.85 | 124.03 | 3,041,662 | -0.61(-0.49%) |
Sep 21, 2022 | 127.39 | 128.01 | 124.61 | 124.64 | 1,943,433 | -1.98(-1.56%) |
Sep 20, 2022 | 127.33 | 127.39 | 125.76 | 126.62 | 2,096,934 | -1.65(-1.29%) |
Sep 19, 2022 | 126.40 | 128.30 | 126.34 | 128.27 | 1,912,192 | +0.81(+0.64%) |
Sep 16, 2022 | 127.45 | 127.66 | 126.54 | 127.46 | 2,823,534 | -0.88(-0.68%) |
Sep 15, 2022 | 128.78 | 129.58 | 128.04 | 128.34 | 2,842,381 | -0.70(-0.54%) |
Sep 14, 2022 | 129.08 | 129.56 | 128.02 | 129.03 | 1,884,514 | +0.19(+0.15%) |
Sep 13, 2022 | 131.30 | 131.62 | 128.38 | 128.84 | 2,390,382 | -4.56(-3.42%) |
Sep 12, 2022 | 133.00 | 133.85 | 132.79 | 133.41 | 2,272,734 | +1.16(+0.87%) |
Sep 09, 2022 | 131.41 | 132.59 | 131.29 | 132.25 | 1,609,786 | +1.52(+1.16%) |
Sep 08, 2022 | 129.23 | 130.83 | 128.78 | 130.73 | 2,182,719 | +0.95(+0.74%) |
Sep 07, 2022 | 127.51 | 129.94 | 127.38 | 129.78 | 1,907,220 | +1.92(+1.50%) |
Sep 06, 2022 | 128.59 | 128.91 | 127.39 | 127.86 | 2,815,904 | -0.37(-0.29%) |
Sep 02, 2022 | 130.66 | 131.03 | 127.73 | 128.23 | 2,960,395 | -1.08(-0.83%) |
Sep 01, 2022 | 128.15 | 129.37 | 127.37 | 129.31 | 3,988,839 | +0.58(+0.45%) |
Aug 31, 2022 | 129.83 | 130.32 | 128.69 | 128.73 | 2,126,459 | -1.04(-0.80%) |
Aug 30, 2022 | 131.26 | 131.38 | 129.32 | 129.77 | 2,437,397 | -1.45(-1.11%) |
Aug 29, 2022 | 130.97 | 132.19 | 130.61 | 131.22 | 2,872,236 | -0.46(-0.35%) |
Aug 26, 2022 | 135.32 | 135.51 | 131.66 | 131.68 | 2,196,227 | -3.64(-2.69%) |
Aug 25, 2022 | 134.06 | 135.32 | 133.77 | 135.32 | 1,567,675 | +1.63(+1.22%) |
Aug 24, 2022 | 133.25 | 133.96 | 132.97 | 133.68 | 1,719,771 | +0.39(+0.29%) |
Aug 23, 2022 | 133.53 | 134.13 | 133.13 | 133.29 | 1,622,062 | -0.24(-0.18%) |
Aug 22, 2022 | 134.59 | 134.59 | 133.27 | 133.53 | 2,741,494 | -2.22(-1.64%) |
Aug 19, 2022 | 136.16 | 136.30 | 135.45 | 135.75 | 1,777,140 | -0.93(-0.68%) |
Aug 18, 2022 | 136.38 | 136.81 | 135.99 | 136.68 | 1,827,350 | +0.47(+0.34%) |
Aug 17, 2022 | 135.78 | 136.87 | 135.60 | 136.21 | 1,966,317 | -0.72(-0.52%) |
Aug 16, 2022 | 136.06 | 137.43 | 136.04 | 136.93 | 2,163,843 | +0.58(+0.43%) |
Aug 15, 2022 | 135.21 | 136.46 | 134.93 | 136.35 | 1,932,823 | +0.22(+0.16%) |
Aug 12, 2022 | 134.69 | 136.18 | 134.39 | 136.13 | 1,673,894 | +1.94(+1.44%) |
Aug 11, 2022 | 134.18 | 135.19 | 134.01 | 134.19 | 2,967,707 | +0.70(+0.52%) |
Aug 10, 2022 | 133.11 | 133.62 | 132.93 | 133.49 | 1,843,408 | +1.85(+1.41%) |
Aug 09, 2022 | 131.70 | 132.13 | 131.30 | 131.64 | 2,080,256 | +0.22(+0.17%) |
Aug 08, 2022 | 131.75 | 132.35 | 131.19 | 131.42 | 1,953,410 | +0.15(+0.12%) |
Aug 05, 2022 | 130.18 | 131.34 | 130.03 | 131.27 | 3,769,793 | +0.33(+0.26%) |
Aug 04, 2022 | 131.66 | 131.73 | 130.81 | 130.93 | 1,814,893 | -0.80(-0.61%) |
Aug 03, 2022 | 131.47 | 132.11 | 130.83 | 131.74 | 2,060,456 | +0.93(+0.71%) |
Aug 02, 2022 | 131.73 | 132.29 | 130.73 | 130.81 | 1,921,908 | -1.03(-0.78%) |
Aug 01, 2022 | 131.41 | 132.30 | 131.22 | 131.84 | 2,415,575 | -0.43(-0.32%) |
Jul 29, 2022 | 131.07 | 132.56 | 131.07 | 132.27 | 2,594,713 | +1.02(+0.78%) |
Jul 28, 2022 | 130.28 | 131.57 | 129.19 | 131.25 | 1,952,024 | +1.16(+0.90%) |
Jul 27, 2022 | 128.78 | 130.58 | 128.32 | 130.08 | 2,341,006 | +1.48(+1.15%) |
Jul 26, 2022 | 128.87 | 129.23 | 128.36 | 128.60 | 1,451,961 | -0.55(-0.43%) |
Jul 25, 2022 | 128.56 | 129.33 | 128.21 | 129.16 | 2,393,885 | +0.98(+0.77%) |
Jul 22, 2022 | 128.78 | 129.21 | 127.41 | 128.18 | 2,224,196 | -0.26(-0.20%) |
Jul 21, 2022 | 127.41 | 128.43 | 126.65 | 128.43 | 3,103,187 | +0.52(+0.40%) |
Jul 20, 2022 | 127.97 | 128.35 | 127.20 | 127.92 | 2,424,760 | -0.21(-0.16%) |
Jul 19, 2022 | 126.37 | 128.38 | 126.26 | 128.13 | 2,268,219 | +2.83(+2.26%) |
Jul 18, 2022 | 127.17 | 127.43 | 124.97 | 125.30 | 2,957,988 | -0.96(-0.76%) |
Jul 15, 2022 | 125.40 | 126.32 | 124.71 | 126.27 | 2,391,041 | +2.49(+2.01%) |
Jul 14, 2022 | 122.76 | 123.95 | 122.22 | 123.77 | 3,636,723 | -1.07(-0.86%) |
Jul 13, 2022 | 124.37 | 125.71 | 123.90 | 124.84 | 2,302,179 | -0.87(-0.69%) |
Jul 12, 2022 | 125.74 | 127.02 | 125.21 | 125.71 | 3,085,968 | -0.62(-0.49%) |
Jul 11, 2022 | 126.29 | 126.91 | 126.06 | 126.33 | 2,489,309 | -0.73(-0.57%) |
Jul 08, 2022 | 127.20 | 127.75 | 126.67 | 127.06 | 2,124,381 | -0.11(-0.09%) |
Jul 07, 2022 | 126.78 | 127.51 | 126.52 | 127.17 | 3,722,998 | +1.29(+1.02%) |
Jul 06, 2022 | 125.73 | 126.66 | 124.83 | 125.88 | 2,995,947 | +0.11(+0.09%) |
Jul 05, 2022 | 125.68 | 125.78 | 123.36 | 125.77 | 2,891,131 | -1.40(-1.10%) |