Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.39 | 113.10 | 109.57 | 109.75 | 5,787,191 | -2.61(-2.32%) |
Sep 29, 2022 | 112.56 | 113.27 | 111.38 | 112.36 | 4,132,175 | -1.04(-0.92%) |
Sep 28, 2022 | 112.38 | 113.84 | 110.68 | 113.40 | 5,408,701 | +0.94(+0.84%) |
Sep 27, 2022 | 113.26 | 114.50 | 111.85 | 112.46 | 4,456,635 | -0.25(-0.22%) |
Sep 26, 2022 | 112.98 | 114.79 | 112.47 | 112.71 | 4,316,718 | -0.65(-0.57%) |
Sep 23, 2022 | 115.04 | 115.47 | 112.46 | 113.36 | 5,624,361 | -2.40(-2.07%) |
Sep 22, 2022 | 115.25 | 116.87 | 114.93 | 115.76 | 4,380,609 | +0.35(+0.30%) |
Sep 21, 2022 | 117.22 | 118.10 | 115.41 | 115.41 | 3,668,792 | -1.27(-1.09%) |
Sep 20, 2022 | 117.23 | 117.31 | 115.95 | 116.67 | 3,071,538 | -1.32(-1.12%) |
Sep 19, 2022 | 116.85 | 118.30 | 116.66 | 118.00 | 4,309,896 | +0.43(+0.36%) |
Sep 16, 2022 | 114.88 | 117.81 | 114.39 | 117.57 | 10,651,562 | +1.64(+1.42%) |
Sep 15, 2022 | 117.68 | 117.75 | 115.38 | 115.93 | 5,565,639 | -2.03(-1.72%) |
Sep 14, 2022 | 117.78 | 119.17 | 117.18 | 117.96 | 4,133,867 | +0.41(+0.35%) |
Sep 13, 2022 | 119.30 | 120.01 | 117.11 | 117.55 | 4,941,960 | -3.15(-2.61%) |
Sep 12, 2022 | 120.40 | 121.01 | 119.99 | 120.70 | 4,049,796 | +1.36(+1.14%) |
Sep 09, 2022 | 119.08 | 119.62 | 118.30 | 119.34 | 3,565,082 | +0.66(+0.56%) |
Sep 08, 2022 | 117.50 | 118.74 | 116.94 | 118.68 | 3,208,921 | +0.70(+0.60%) |
Sep 07, 2022 | 117.03 | 118.12 | 116.66 | 117.98 | 2,599,997 | +0.91(+0.78%) |
Sep 06, 2022 | 118.06 | 118.15 | 116.67 | 117.06 | 3,623,194 | -0.99(-0.84%) |
Sep 02, 2022 | 120.37 | 120.61 | 117.54 | 118.05 | 3,291,692 | -1.73(-1.44%) |
Sep 01, 2022 | 118.61 | 119.92 | 118.00 | 119.78 | 3,676,342 | +1.12(+0.94%) |
Aug 31, 2022 | 120.02 | 120.09 | 118.61 | 118.66 | 3,777,811 | -1.04(-0.87%) |
Aug 30, 2022 | 120.61 | 120.80 | 119.44 | 119.70 | 2,606,509 | -0.67(-0.56%) |
Aug 29, 2022 | 120.08 | 121.40 | 119.69 | 120.38 | 3,016,660 | -0.06(-0.05%) |
Aug 26, 2022 | 123.88 | 123.95 | 120.41 | 120.44 | 4,530,692 | -3.33(-2.69%) |
Aug 25, 2022 | 123.46 | 124.18 | 122.93 | 123.77 | 2,929,160 | +0.69(+0.56%) |
Aug 24, 2022 | 124.61 | 124.81 | 122.97 | 123.08 | 3,090,257 | -1.40(-1.12%) |
Aug 23, 2022 | 125.05 | 125.73 | 124.45 | 124.47 | 4,483,353 | -0.75(-0.60%) |
Aug 22, 2022 | 127.16 | 127.34 | 125.14 | 125.22 | 3,348,422 | -2.61(-2.04%) |
Aug 19, 2022 | 128.18 | 128.72 | 127.17 | 127.82 | 3,416,212 | -0.65(-0.50%) |
Aug 18, 2022 | 127.29 | 128.52 | 127.25 | 128.47 | 3,439,881 | +1.18(+0.93%) |
Aug 17, 2022 | 126.06 | 127.87 | 125.91 | 127.29 | 3,969,892 | +1.14(+0.90%) |
Aug 16, 2022 | 124.34 | 126.90 | 124.20 | 126.15 | 4,668,503 | +1.51(+1.21%) |
Aug 15, 2022 | 122.83 | 124.89 | 122.16 | 124.65 | 3,021,297 | +0.85(+0.69%) |
Aug 12, 2022 | 122.51 | 123.87 | 121.92 | 123.80 | 2,995,347 | +1.36(+1.11%) |
Aug 11, 2022 | 122.27 | 123.07 | 121.94 | 122.44 | 3,790,671 | +0.96(+0.79%) |
Aug 10, 2022 | 120.78 | 121.74 | 120.41 | 121.48 | 3,965,932 | +1.88(+1.57%) |
Aug 09, 2022 | 120.02 | 120.82 | 119.28 | 119.60 | 3,783,386 | -1.38(-1.14%) |
Aug 08, 2022 | 121.43 | 121.65 | 120.44 | 120.98 | 4,191,034 | +0.12(+0.10%) |
Aug 05, 2022 | 119.74 | 121.03 | 119.57 | 120.86 | 2,835,194 | +0.77(+0.64%) |
Aug 04, 2022 | 120.56 | 120.68 | 119.53 | 120.09 | 3,484,780 | -0.64(-0.53%) |
Aug 03, 2022 | 120.26 | 121.21 | 119.80 | 120.73 | 3,384,814 | +0.48(+0.40%) |
Aug 02, 2022 | 120.61 | 121.13 | 119.06 | 120.25 | 4,826,633 | -0.21(-0.17%) |
Aug 01, 2022 | 119.28 | 121.06 | 119.24 | 120.46 | 4,540,015 | +1.14(+0.96%) |
Jul 29, 2022 | 118.16 | 119.51 | 117.97 | 119.32 | 6,343,178 | +1.43(+1.21%) |
Jul 28, 2022 | 117.46 | 118.42 | 117.33 | 117.89 | 4,289,688 | +0.09(+0.08%) |
Jul 27, 2022 | 116.75 | 118.08 | 116.39 | 117.80 | 4,568,584 | +0.95(+0.81%) |
Jul 26, 2022 | 117.01 | 117.96 | 116.44 | 116.85 | 3,995,404 | -0.42(-0.36%) |
Jul 25, 2022 | 117.17 | 117.80 | 116.68 | 117.27 | 5,153,642 | +0.27(+0.23%) |
Jul 22, 2022 | 115.89 | 117.06 | 114.68 | 117.00 | 7,089,006 | +1.00(+0.86%) |
Jul 21, 2022 | 117.46 | 117.51 | 114.16 | 116.00 | 13,125,166 | -1.85(-1.57%) |
Jul 20, 2022 | 119.24 | 119.25 | 116.83 | 117.85 | 10,829,604 | -1.55(-1.30%) |
Jul 19, 2022 | 120.04 | 120.93 | 116.52 | 119.40 | 32,533,940 | -6.61(-5.25%) |
Jul 18, 2022 | 127.86 | 128.00 | 125.70 | 126.02 | 8,836,377 | -1.63(-1.28%) |
Jul 15, 2022 | 128.34 | 128.34 | 126.45 | 127.65 | 4,953,824 | +0.78(+0.62%) |
Jul 14, 2022 | 123.71 | 127.20 | 123.18 | 126.86 | 5,807,593 | +1.72(+1.37%) |
Jul 13, 2022 | 125.15 | 126.72 | 124.80 | 125.15 | 4,519,094 | -1.82(-1.44%) |
Jul 12, 2022 | 128.49 | 129.13 | 126.41 | 126.97 | 3,554,655 | -1.66(-1.29%) |
Jul 11, 2022 | 128.29 | 129.43 | 127.84 | 128.63 | 4,288,190 | +0.48(+0.38%) |
Jul 08, 2022 | 128.41 | 128.93 | 127.56 | 128.15 | 3,093,416 | -0.33(-0.26%) |
Jul 07, 2022 | 126.73 | 128.93 | 126.65 | 128.48 | 4,271,011 | +2.51(+1.99%) |
Jul 06, 2022 | 125.90 | 126.94 | 125.10 | 125.97 | 3,548,177 | +0.42(+0.33%) |
Jul 05, 2022 | 127.69 | 127.69 | 123.41 | 125.55 | 6,876,613 | -3.19(-2.48%) |