Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.48 | 111.91 | 108.67 | 108.73 | 7,863,775 | -1.79(-1.62%) |
Sep 29, 2022 | 112.87 | 113.05 | 109.19 | 110.52 | 12,596,887 | -3.94(-3.44%) |
Sep 28, 2022 | 114.12 | 115.92 | 113.35 | 114.46 | 11,759,768 | -1.36(-1.17%) |
Sep 27, 2022 | 116.99 | 118.07 | 114.28 | 115.82 | 5,759,611 | +0.58(+0.50%) |
Sep 26, 2022 | 116.97 | 118.55 | 115.09 | 115.24 | 6,673,499 | -1.40(-1.20%) |
Sep 23, 2022 | 117.74 | 118.07 | 114.57 | 116.63 | 11,098,555 | -2.40(-2.01%) |
Sep 22, 2022 | 120.06 | 120.45 | 117.87 | 119.03 | 9,089,183 | -0.91(-0.75%) |
Sep 21, 2022 | 120.72 | 124.91 | 119.82 | 119.94 | 8,438,485 | -0.14(-0.12%) |
Sep 20, 2022 | 121.01 | 121.79 | 119.23 | 120.08 | 5,892,381 | -1.81(-1.48%) |
Sep 19, 2022 | 118.97 | 122.40 | 118.77 | 121.89 | 6,151,790 | +1.64(+1.36%) |
Sep 16, 2022 | 119.45 | 121.01 | 118.42 | 120.25 | 14,358,360 | -0.03(-0.02%) |
Sep 15, 2022 | 121.94 | 123.27 | 119.56 | 120.28 | 7,748,382 | -2.45(-2.00%) |
Sep 14, 2022 | 121.52 | 123.09 | 120.78 | 122.73 | 7,810,260 | +2.50(+2.08%) |
Sep 13, 2022 | 123.55 | 125.02 | 119.81 | 120.23 | 9,985,583 | -7.77(-6.07%) |
Sep 12, 2022 | 128.00 | 129.17 | 127.34 | 128.00 | 7,351,497 | +0.92(+0.72%) |
Sep 09, 2022 | 125.77 | 127.62 | 125.41 | 127.08 | 5,299,385 | +3.08(+2.48%) |
Sep 08, 2022 | 122.68 | 124.92 | 121.17 | 124.01 | 6,869,021 | +0.24(+0.19%) |
Sep 07, 2022 | 122.68 | 124.90 | 121.62 | 123.77 | 5,546,582 | +1.86(+1.52%) |
Sep 06, 2022 | 124.00 | 124.65 | 121.47 | 121.91 | 6,932,775 | -1.74(-1.41%) |
Sep 02, 2022 | 126.69 | 127.68 | 122.76 | 123.65 | 6,364,938 | -1.38(-1.11%) |
Sep 01, 2022 | 125.09 | 125.24 | 121.34 | 125.03 | 9,054,613 | -2.26(-1.78%) |
Aug 31, 2022 | 128.76 | 129.13 | 126.36 | 127.30 | 9,024,465 | -1.34(-1.04%) |
Aug 30, 2022 | 131.88 | 132.36 | 127.23 | 128.63 | 6,422,221 | -2.56(-1.95%) |
Aug 29, 2022 | 131.89 | 133.15 | 130.26 | 131.19 | 7,160,940 | -1.24(-0.94%) |
Aug 26, 2022 | 139.88 | 141.03 | 132.12 | 132.43 | 8,274,152 | -7.53(-5.38%) |
Aug 25, 2022 | 136.22 | 140.68 | 135.92 | 139.97 | 5,869,885 | +4.73(+3.50%) |
Aug 24, 2022 | 134.22 | 135.62 | 132.65 | 135.24 | 5,339,698 | +0.56(+0.42%) |
Aug 23, 2022 | 135.99 | 137.44 | 134.52 | 134.67 | 4,700,772 | -0.85(-0.63%) |
Aug 22, 2022 | 139.06 | 139.55 | 135.04 | 135.53 | 7,036,490 | -5.73(-4.06%) |
Aug 19, 2022 | 142.88 | 143.92 | 140.59 | 141.26 | 5,642,777 | -3.62(-2.50%) |
Aug 18, 2022 | 141.71 | 146.34 | 141.41 | 144.88 | 8,157,761 | +2.73(+1.92%) |
Aug 17, 2022 | 141.86 | 143.20 | 140.07 | 142.15 | 5,400,913 | -1.44(-1.00%) |
Aug 16, 2022 | 144.94 | 145.94 | 142.45 | 143.58 | 5,489,833 | -2.01(-1.38%) |
Aug 15, 2022 | 143.86 | 146.14 | 142.02 | 145.59 | 4,701,964 | +0.80(+0.56%) |
Aug 12, 2022 | 141.64 | 144.96 | 140.86 | 144.79 | 5,190,567 | +3.31(+2.34%) |
Aug 11, 2022 | 141.94 | 145.12 | 140.70 | 141.48 | 6,522,858 | +0.80(+0.57%) |
Aug 10, 2022 | 139.58 | 140.86 | 137.52 | 140.67 | 7,144,645 | +4.29(+3.14%) |
Aug 09, 2022 | 139.34 | 140.21 | 135.24 | 136.39 | 7,072,148 | -5.07(-3.59%) |
Aug 08, 2022 | 143.37 | 144.69 | 140.25 | 141.46 | 5,805,350 | -2.30(-1.60%) |
Aug 05, 2022 | 142.19 | 144.78 | 141.32 | 143.76 | 5,273,366 | -0.77(-0.53%) |
Aug 04, 2022 | 142.29 | 144.66 | 141.36 | 144.52 | 6,533,380 | +1.77(+1.24%) |
Aug 03, 2022 | 141.32 | 143.88 | 140.29 | 142.75 | 7,197,939 | +2.04(+1.45%) |
Aug 02, 2022 | 139.43 | 142.98 | 138.62 | 140.71 | 6,210,213 | -0.38(-0.27%) |
Aug 01, 2022 | 138.11 | 143.04 | 137.88 | 141.09 | 7,952,289 | +2.27(+1.63%) |
Jul 29, 2022 | 138.39 | 139.07 | 134.63 | 138.83 | 12,278,877 | -1.33(-0.95%) |
Jul 28, 2022 | 143.34 | 143.54 | 136.86 | 140.16 | 17,806,930 | -6.67(-4.54%) |
Jul 27, 2022 | 145.01 | 148.15 | 144.08 | 146.83 | 13,398,745 | +3.30(+2.30%) |
Jul 26, 2022 | 146.06 | 146.14 | 143.37 | 143.53 | 6,203,274 | -3.14(-2.14%) |
Jul 25, 2022 | 146.24 | 147.42 | 145.15 | 146.66 | 5,142,390 | -0.43(-0.29%) |
Jul 22, 2022 | 148.97 | 149.93 | 145.80 | 147.10 | 7,523,424 | -2.07(-1.39%) |
Jul 21, 2022 | 146.31 | 149.22 | 144.16 | 149.16 | 8,418,570 | +3.97(+2.73%) |
Jul 20, 2022 | 141.09 | 145.78 | 140.32 | 145.19 | 8,897,965 | +4.15(+2.95%) |
Jul 19, 2022 | 137.95 | 142.09 | 137.02 | 141.04 | 10,194,782 | +5.44(+4.01%) |
Jul 18, 2022 | 139.70 | 140.14 | 134.77 | 135.60 | 8,206,814 | -2.56(-1.86%) |
Jul 15, 2022 | 137.58 | 139.23 | 135.93 | 138.17 | 12,413,859 | +2.36(+1.74%) |
Jul 14, 2022 | 129.14 | 136.23 | 128.10 | 135.80 | 11,194,249 | +5.99(+4.62%) |
Jul 13, 2022 | 124.94 | 130.90 | 124.91 | 129.81 | 7,524,425 | +2.57(+2.02%) |
Jul 12, 2022 | 127.99 | 129.53 | 126.29 | 127.24 | 6,259,369 | +0.68(+0.54%) |
Jul 11, 2022 | 127.85 | 128.81 | 125.68 | 126.56 | 6,161,775 | -3.61(-2.77%) |
Jul 08, 2022 | 126.83 | 130.53 | 125.97 | 130.17 | 8,770,000 | +1.54(+1.20%) |
Jul 07, 2022 | 125.04 | 128.92 | 124.66 | 128.62 | 9,821,249 | +7.02(+5.78%) |
Jul 06, 2022 | 120.64 | 122.72 | 119.68 | 121.60 | 6,308,825 | +1.18(+0.98%) |
Jul 05, 2022 | 115.90 | 120.75 | 115.19 | 120.42 | 8,479,260 | +2.20(+1.86%) |