Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 115.21 | 120.37 | 115.16 | 117.49 | 2,702,565 | -0.23(-0.20%) |
Sep 29, 2022 | 117.14 | 119.12 | 116.37 | 117.72 | 3,153,958 | -3.68(-3.03%) |
Sep 28, 2022 | 116.17 | 121.91 | 116.14 | 121.40 | 2,135,818 | +2.13(+1.79%) |
Sep 27, 2022 | 119.60 | 122.22 | 118.25 | 119.27 | 1,732,965 | -0.20(-0.17%) |
Sep 26, 2022 | 119.27 | 121.14 | 118.58 | 119.47 | 2,136,847 | +0.72(+0.61%) |
Sep 23, 2022 | 117.59 | 119.24 | 116.05 | 118.75 | 2,550,250 | -0.07(-0.06%) |
Sep 22, 2022 | 121.26 | 123.46 | 118.45 | 118.82 | 1,756,939 | -0.75(-0.63%) |
Sep 21, 2022 | 123.87 | 124.00 | 119.51 | 119.57 | 2,009,182 | -6.59(-5.22%) |
Sep 20, 2022 | 125.83 | 127.66 | 125.58 | 126.16 | 1,746,580 | -0.09(-0.07%) |
Sep 19, 2022 | 123.55 | 126.33 | 122.58 | 126.25 | 1,675,951 | +2.56(+2.07%) |
Sep 16, 2022 | 123.97 | 124.08 | 121.69 | 123.69 | 4,042,210 | -3.62(-2.84%) |
Sep 15, 2022 | 129.01 | 130.12 | 126.59 | 127.31 | 2,012,957 | -1.46(-1.13%) |
Sep 14, 2022 | 130.81 | 132.06 | 127.71 | 128.77 | 2,417,233 | -2.54(-1.93%) |
Sep 13, 2022 | 135.30 | 136.77 | 131.11 | 131.31 | 2,809,103 | -8.25(-5.91%) |
Sep 12, 2022 | 138.37 | 140.25 | 137.13 | 139.56 | 1,853,159 | +1.13(+0.82%) |
Sep 09, 2022 | 139.58 | 140.27 | 137.86 | 138.43 | 1,832,082 | +2.57(+1.89%) |
Sep 08, 2022 | 134.00 | 136.76 | 133.50 | 135.86 | 1,795,022 | -1.39(-1.01%) |
Sep 07, 2022 | 133.91 | 137.60 | 132.68 | 137.25 | 1,967,292 | +2.35(+1.74%) |
Sep 06, 2022 | 136.53 | 137.62 | 134.76 | 134.90 | 2,106,569 | -5.15(-3.68%) |
Sep 02, 2022 | 141.47 | 142.99 | 139.02 | 140.05 | 2,515,301 | -4.43(-3.07%) |
Sep 01, 2022 | 144.15 | 145.91 | 141.58 | 144.48 | 2,428,383 | +0.51(+0.35%) |
Aug 31, 2022 | 143.00 | 148.57 | 141.64 | 143.97 | 5,442,978 | +6.28(+4.56%) |
Aug 30, 2022 | 147.95 | 148.99 | 134.71 | 137.69 | 9,238,327 | -9.63(-6.54%) |
Aug 29, 2022 | 148.30 | 151.67 | 147.18 | 147.32 | 2,329,566 | -0.39(-0.26%) |
Aug 26, 2022 | 154.27 | 155.48 | 147.47 | 147.71 | 3,317,617 | -3.31(-2.19%) |
Aug 25, 2022 | 144.75 | 151.34 | 143.15 | 151.02 | 4,092,681 | +12.12(+8.73%) |
Aug 24, 2022 | 131.64 | 140.97 | 131.27 | 138.90 | 2,370,930 | +4.83(+3.60%) |
Aug 23, 2022 | 133.20 | 135.19 | 130.40 | 134.07 | 2,153,074 | +2.61(+1.99%) |
Aug 22, 2022 | 130.93 | 133.81 | 130.33 | 131.46 | 2,526,434 | +2.33(+1.80%) |
Aug 19, 2022 | 129.77 | 130.72 | 128.11 | 129.13 | 2,140,631 | +0.80(+0.62%) |
Aug 18, 2022 | 131.16 | 132.00 | 127.05 | 128.33 | 2,544,990 | -4.31(-3.25%) |
Aug 17, 2022 | 134.27 | 135.35 | 130.88 | 132.64 | 1,498,290 | -3.50(-2.57%) |
Aug 16, 2022 | 137.03 | 137.75 | 134.92 | 136.14 | 1,595,300 | -3.37(-2.42%) |
Aug 15, 2022 | 137.21 | 140.36 | 135.89 | 139.51 | 1,632,274 | -0.85(-0.61%) |
Aug 12, 2022 | 135.21 | 140.43 | 135.00 | 140.36 | 1,308,622 | +0.98(+0.70%) |
Aug 11, 2022 | 140.00 | 143.77 | 138.25 | 139.38 | 1,374,053 | +1.64(+1.19%) |
Aug 10, 2022 | 136.10 | 137.96 | 133.61 | 137.74 | 1,683,441 | +2.14(+1.58%) |
Aug 09, 2022 | 135.13 | 138.00 | 134.24 | 135.60 | 1,144,233 | -0.80(-0.59%) |
Aug 08, 2022 | 138.00 | 139.15 | 136.10 | 136.40 | 1,296,388 | -1.42(-1.03%) |
Aug 05, 2022 | 136.29 | 138.44 | 135.51 | 137.82 | 1,155,299 | -2.25(-1.61%) |
Aug 04, 2022 | 140.15 | 142.88 | 137.79 | 140.07 | 1,697,169 | +3.44(+2.52%) |
Aug 03, 2022 | 132.40 | 137.30 | 129.72 | 136.63 | 2,569,290 | +2.47(+1.84%) |
Aug 02, 2022 | 129.85 | 136.20 | 128.50 | 134.16 | 3,589,500 | -0.85(-0.63%) |
Aug 01, 2022 | 133.04 | 135.75 | 130.28 | 135.01 | 2,108,660 | -1.55(-1.14%) |
Jul 29, 2022 | 133.07 | 137.38 | 131.05 | 136.56 | 2,863,804 | -4.04(-2.87%) |
Jul 28, 2022 | 140.85 | 144.60 | 136.52 | 140.60 | 2,163,093 | -0.41(-0.29%) |
Jul 27, 2022 | 139.41 | 141.37 | 136.40 | 141.01 | 1,726,075 | +2.84(+2.06%) |
Jul 26, 2022 | 142.85 | 143.26 | 137.43 | 138.17 | 1,765,427 | -2.08(-1.48%) |
Jul 25, 2022 | 140.01 | 142.54 | 138.44 | 140.25 | 1,223,743 | +0.24(+0.17%) |
Jul 22, 2022 | 142.15 | 144.16 | 139.30 | 140.01 | 1,790,823 | -4.56(-3.15%) |
Jul 21, 2022 | 141.56 | 146.25 | 141.50 | 144.57 | 1,731,601 | +3.75(+2.66%) |
Jul 20, 2022 | 144.02 | 144.26 | 138.98 | 140.82 | 2,443,745 | -1.56(-1.10%) |
Jul 19, 2022 | 141.09 | 142.76 | 137.64 | 142.38 | 2,562,104 | +1.30(+0.92%) |
Jul 18, 2022 | 143.85 | 147.04 | 140.51 | 141.08 | 1,772,520 | +0.99(+0.71%) |
Jul 15, 2022 | 140.85 | 141.25 | 135.65 | 140.09 | 2,139,801 | -1.98(-1.39%) |
Jul 14, 2022 | 143.94 | 144.26 | 140.41 | 142.07 | 1,830,646 | -3.19(-2.20%) |
Jul 13, 2022 | 140.58 | 146.15 | 140.58 | 145.26 | 1,619,118 | +1.78(+1.24%) |
Jul 12, 2022 | 144.18 | 145.10 | 140.57 | 143.48 | 1,663,661 | -0.25(-0.17%) |
Jul 11, 2022 | 146.93 | 147.04 | 142.54 | 143.73 | 2,163,991 | -8.67(-5.69%) |
Jul 08, 2022 | 150.97 | 155.35 | 150.96 | 152.40 | 1,750,891 | -2.29(-1.48%) |
Jul 07, 2022 | 150.72 | 156.69 | 150.27 | 154.69 | 2,424,258 | +5.49(+3.68%) |
Jul 06, 2022 | 151.39 | 151.84 | 144.62 | 149.20 | 2,894,928 | -5.05(-3.27%) |
Jul 05, 2022 | 151.80 | 154.94 | 148.32 | 154.25 | 3,202,738 | +2.76(+1.82%) |