Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.76 | 126.22 | 120.64 | 121.28 | 56,614,620 | -0.81(-0.66%) |
Sep 29, 2022 | 124.37 | 124.89 | 119.35 | 122.09 | 53,268,016 | -5.16(-4.05%) |
Sep 28, 2022 | 123.99 | 128.12 | 123.43 | 127.25 | 54,245,776 | +3.23(+2.60%) |
Sep 27, 2022 | 124.96 | 127.25 | 122.47 | 124.02 | 55,347,732 | +1.85(+1.51%) |
Sep 26, 2022 | 124.80 | 126.48 | 122.03 | 122.17 | 54,726,420 | -2.88(-2.30%) |
Sep 23, 2022 | 124.09 | 126.00 | 122.46 | 125.05 | 66,390,524 | -0.45(-0.36%) |
Sep 22, 2022 | 130.58 | 131.37 | 124.17 | 125.50 | 75,919,208 | -6.99(-5.28%) |
Sep 21, 2022 | 132.01 | 140.18 | 130.98 | 132.49 | 80,701,808 | +0.85(+0.64%) |
Sep 20, 2022 | 132.03 | 134.71 | 130.45 | 131.64 | 52,502,532 | -2.06(-1.54%) |
Sep 19, 2022 | 130.00 | 134.51 | 129.98 | 133.70 | 57,053,708 | +1.84(+1.39%) |
Sep 16, 2022 | 127.31 | 132.00 | 126.06 | 131.86 | 67,142,064 | +2.69(+2.08%) |
Sep 15, 2022 | 130.03 | 132.21 | 127.78 | 129.17 | 52,317,360 | -1.99(-1.52%) |
Sep 14, 2022 | 132.42 | 132.78 | 129.01 | 131.16 | 58,869,152 | -0.03(-0.02%) |
Sep 13, 2022 | 137.90 | 139.09 | 130.87 | 131.19 | 71,495,360 | -13.73(-9.47%) |
Sep 12, 2022 | 143.56 | 145.34 | 141.85 | 144.92 | 48,415,152 | +1.14(+0.79%) |
Sep 09, 2022 | 141.44 | 144.61 | 141.13 | 143.78 | 48,756,816 | +4.01(+2.87%) |
Sep 08, 2022 | 134.47 | 139.95 | 133.57 | 139.78 | 62,500,364 | +2.76(+2.01%) |
Sep 07, 2022 | 135.51 | 138.26 | 133.34 | 137.02 | 51,291,196 | +2.53(+1.88%) |
Sep 06, 2022 | 137.15 | 137.63 | 133.35 | 134.49 | 53,602,364 | -1.82(-1.33%) |
Sep 02, 2022 | 140.83 | 141.54 | 135.75 | 136.31 | 74,435,048 | -2.90(-2.08%) |
Sep 01, 2022 | 141.92 | 143.63 | 132.54 | 139.20 | 117,929,800 | -11.56(-7.67%) |
Aug 31, 2022 | 153.66 | 155.21 | 149.41 | 150.76 | 56,944,792 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,061,504 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.48 | 157.82 | 49,792,544 | -4.59(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,004,672 | -16.51(-9.23%) |
Aug 25, 2022 | 168.24 | 179.26 | 168.13 | 178.92 | 77,120,080 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.85 | 168.75 | 172.01 | 52,074,544 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.44 | 169.50 | 171.60 | 37,029,460 | +1.47(+0.86%) |
Aug 22, 2022 | 174.69 | 175.37 | 169.46 | 170.14 | 40,984,784 | -8.14(-4.57%) |
Aug 19, 2022 | 183.84 | 184.98 | 177.49 | 178.28 | 44,212,352 | -9.23(-4.92%) |
Aug 18, 2022 | 182.79 | 188.43 | 181.61 | 187.51 | 41,577,704 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.23 | 183.13 | 44,704,872 | -5.43(-2.88%) |
Aug 16, 2022 | 188.97 | 191.19 | 184.79 | 188.56 | 45,218,268 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.41 | 185.91 | 190.09 | 45,798,112 | +3.23(+1.73%) |
Aug 12, 2022 | 181.38 | 186.96 | 179.32 | 186.87 | 47,866,980 | +7.64(+4.26%) |
Aug 11, 2022 | 181.09 | 186.85 | 178.55 | 179.23 | 50,976,716 | -1.53(-0.85%) |
Aug 10, 2022 | 176.77 | 180.96 | 172.96 | 180.75 | 59,786,828 | +10.10(+5.92%) |
Aug 09, 2022 | 172.31 | 174.26 | 167.04 | 170.66 | 66,877,552 | -7.06(-3.97%) |
Aug 08, 2022 | 174.81 | 182.17 | 172.21 | 177.72 | 98,419,808 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.06 | 186.44 | 189.66 | 38,661,488 | -2.26(-1.18%) |
Aug 04, 2022 | 188.26 | 192.51 | 187.38 | 191.92 | 40,999,492 | +3.22(+1.70%) |
Aug 03, 2022 | 181.62 | 189.45 | 181.15 | 188.70 | 41,855,732 | +3.67(+1.98%) |
Aug 02, 2022 | 181.00 | 189.15 | 180.78 | 185.04 | 48,963,596 | +0.85(+0.46%) |
Aug 01, 2022 | 181.60 | 188.24 | 179.69 | 184.19 | 47,684,292 | +2.78(+1.53%) |
Jul 29, 2022 | 177.92 | 182.22 | 176.71 | 181.41 | 43,602,436 | +1.79(+1.00%) |
Jul 28, 2022 | 179.53 | 181.18 | 174.19 | 179.62 | 47,486,068 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,995,552 | +12.55(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.58 | 165.13 | 39,747,984 | -4.90(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.29 | 170.04 | 48,104,196 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.16 | 172.98 | 53,731,520 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.22 | 175.24 | 180.28 | 55,717,980 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.11 | 167.81 | 177.86 | 76,100,664 | +8.15(+4.80%) |
Jul 19, 2022 | 164.66 | 170.90 | 161.53 | 169.71 | 70,244,248 | +8.89(+5.53%) |
Jul 18, 2022 | 162.82 | 168.77 | 159.83 | 160.82 | 67,041,472 | +3.39(+2.15%) |
Jul 15, 2022 | 156.40 | 157.63 | 154.27 | 157.43 | 38,639,736 | +3.90(+2.54%) |
Jul 14, 2022 | 150.90 | 154.54 | 147.10 | 153.54 | 45,621,096 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,223,092 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.60 | 150.64 | 45,875,364 | -0.70(-0.46%) |
Jul 11, 2022 | 155.07 | 155.09 | 150.20 | 151.34 | 43,827,700 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.19 | 46,859,956 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.39 | 49,323,032 | +7.27(+4.81%) |
Jul 06, 2022 | 149.92 | 153.01 | 147.71 | 151.12 | 52,938,632 | +1.66(+1.11%) |
Jul 05, 2022 | 141.58 | 149.53 | 140.38 | 149.46 | 65,243,536 | +4.40(+3.04%) |