Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.74 | 111.14 | 109.74 | 110.18 | 2,795 | -0.25(-0.23%) |
Sep 29, 2022 | 113.60 | 113.60 | 109.95 | 110.42 | 5,594 | -6.09(-5.23%) |
Sep 28, 2022 | 114.69 | 116.83 | 114.69 | 116.52 | 3,002 | +2.33(+2.04%) |
Sep 27, 2022 | 115.34 | 115.63 | 113.85 | 114.19 | 2,216 | -0.57(-0.49%) |
Sep 26, 2022 | 115.59 | 116.57 | 114.25 | 114.76 | 2,400 | -1.78(-1.52%) |
Sep 23, 2022 | 117.33 | 117.36 | 116.01 | 116.54 | 2,503 | -3.71(-3.08%) |
Sep 22, 2022 | 122.24 | 122.24 | 119.97 | 120.24 | 2,015 | -2.09(-1.71%) |
Sep 21, 2022 | 124.76 | 124.76 | 122.29 | 122.33 | 1,846 | -2.58(-2.06%) |
Sep 20, 2022 | 125.44 | 125.75 | 124.71 | 124.91 | 1,653 | -2.22(-1.75%) |
Sep 19, 2022 | 125.34 | 127.93 | 125.34 | 127.13 | 3,746 | +0.29(+0.23%) |
Sep 16, 2022 | 126.94 | 127.24 | 126.54 | 126.84 | 1,648 | -1.76(-1.37%) |
Sep 15, 2022 | 129.45 | 130.42 | 127.97 | 128.60 | 5,519 | -2.03(-1.55%) |
Sep 14, 2022 | 129.24 | 130.82 | 129.24 | 130.63 | 1,865 | +1.11(+0.85%) |
Sep 13, 2022 | 129.71 | 130.24 | 128.88 | 129.52 | 3,129 | -2.45(-1.86%) |
Sep 12, 2022 | 131.19 | 131.97 | 131.19 | 131.97 | 1,919 | +2.11(+1.62%) |
Sep 09, 2022 | 129.82 | 129.99 | 128.89 | 129.86 | 6,544 | +1.93(+1.51%) |
Sep 08, 2022 | 127.50 | 128.24 | 126.33 | 127.94 | 3,601 | +0.45(+0.35%) |
Sep 07, 2022 | 124.91 | 127.52 | 124.91 | 127.48 | 3,060 | +5.07(+4.14%) |
Sep 06, 2022 | 121.94 | 123.22 | 121.94 | 122.41 | 1,677 | +0.43(+0.35%) |
Sep 02, 2022 | 125.53 | 125.60 | 121.83 | 121.98 | 4,003 | -2.42(-1.95%) |
Sep 01, 2022 | 124.92 | 125.21 | 122.88 | 124.40 | 3,774 | -2.27(-1.79%) |
Aug 31, 2022 | 127.76 | 127.76 | 126.24 | 126.67 | 1,721 | -0.30(-0.23%) |
Aug 30, 2022 | 129.97 | 129.97 | 126.87 | 126.96 | 1,574 | -1.74(-1.35%) |
Aug 29, 2022 | 129.05 | 129.60 | 128.60 | 128.70 | 1,615 | -1.62(-1.24%) |
Aug 26, 2022 | 134.15 | 134.15 | 130.32 | 130.32 | 2,694 | -2.88(-2.16%) |
Aug 25, 2022 | 132.99 | 133.19 | 132.99 | 133.19 | 1,270 | +2.22(+1.69%) |
Aug 24, 2022 | 130.53 | 130.98 | 130.50 | 130.98 | 1,772 | +1.46(+1.13%) |
Aug 23, 2022 | 130.09 | 130.43 | 129.11 | 129.52 | 4,079 | -0.19(-0.14%) |
Aug 22, 2022 | 130.21 | 130.47 | 129.60 | 129.71 | 2,478 | -2.19(-1.66%) |
Aug 19, 2022 | 133.98 | 133.98 | 131.81 | 131.90 | 2,609 | -4.02(-2.96%) |
Aug 18, 2022 | 136.13 | 136.28 | 135.17 | 135.92 | 2,652 | -0.23(-0.17%) |
Aug 17, 2022 | 136.49 | 137.60 | 135.60 | 136.15 | 2,952 | -1.21(-0.88%) |
Aug 16, 2022 | 138.03 | 138.06 | 136.69 | 137.36 | 2,727 | -0.86(-0.62%) |
Aug 15, 2022 | 137.24 | 139.11 | 137.24 | 138.22 | 5,303 | -0.08(-0.06%) |
Aug 12, 2022 | 136.10 | 138.38 | 136.10 | 138.30 | 3,326 | +1.60(+1.17%) |
Aug 11, 2022 | 138.39 | 138.88 | 136.47 | 136.70 | 4,599 | -0.12(-0.09%) |
Aug 10, 2022 | 137.15 | 137.15 | 135.24 | 136.82 | 3,922 | +3.14(+2.35%) |
Aug 09, 2022 | 133.93 | 133.93 | 132.89 | 133.68 | 4,108 | -1.23(-0.91%) |
Aug 08, 2022 | 135.60 | 136.41 | 134.61 | 134.91 | 3,015 | +0.90(+0.67%) |
Aug 05, 2022 | 134.55 | 134.55 | 133.35 | 134.01 | 1,933 | -1.27(-0.94%) |
Aug 04, 2022 | 134.59 | 135.51 | 134.59 | 135.28 | 2,185 | +1.84(+1.38%) |
Aug 03, 2022 | 133.97 | 133.97 | 130.30 | 133.45 | 4,434 | -0.12(-0.09%) |
Aug 02, 2022 | 131.68 | 134.66 | 131.68 | 133.57 | 2,419 | -0.28(-0.21%) |
Aug 01, 2022 | 133.21 | 134.51 | 130.74 | 133.86 | 9,732 | +1.04(+0.78%) |
Jul 29, 2022 | 130.44 | 133.62 | 130.44 | 132.82 | 2,608 | +1.91(+1.46%) |
Jul 28, 2022 | 130.09 | 131.81 | 129.37 | 130.90 | 5,097 | +4.36(+3.44%) |
Jul 27, 2022 | 124.28 | 126.77 | 124.00 | 126.54 | 9,176 | +4.18(+3.42%) |
Jul 26, 2022 | 123.81 | 123.81 | 122.36 | 122.36 | 4,130 | -1.59(-1.28%) |
Jul 25, 2022 | 124.28 | 124.28 | 123.63 | 123.95 | 3,991 | -0.28(-0.22%) |
Jul 22, 2022 | 125.41 | 126.26 | 123.91 | 124.23 | 3,668 | -0.44(-0.35%) |
Jul 21, 2022 | 124.56 | 124.95 | 124.19 | 124.66 | 4,726 | +0.99(+0.80%) |
Jul 20, 2022 | 122.60 | 124.39 | 122.60 | 123.67 | 7,562 | -0.06(-0.05%) |
Jul 19, 2022 | 124.32 | 124.32 | 122.80 | 123.73 | 8,213 | +1.16(+0.94%) |
Jul 18, 2022 | 122.47 | 125.04 | 122.47 | 122.58 | 2,284 | +1.54(+1.27%) |
Jul 15, 2022 | 121.50 | 121.50 | 120.44 | 121.04 | 5,770 | -0.54(-0.44%) |
Jul 14, 2022 | 120.28 | 121.57 | 120.13 | 121.57 | 2,236 | -0.26(-0.21%) |
Jul 13, 2022 | 119.06 | 122.63 | 119.06 | 121.83 | 2,431 | +0.51(+0.42%) |
Jul 12, 2022 | 122.22 | 122.95 | 120.45 | 121.33 | 5,442 | -1.68(-1.37%) |
Jul 11, 2022 | 126.80 | 126.80 | 122.86 | 123.01 | 4,452 | -4.22(-3.32%) |
Jul 08, 2022 | 125.28 | 127.72 | 125.27 | 127.23 | 3,529 | +0.74(+0.59%) |
Jul 07, 2022 | 123.56 | 126.49 | 123.56 | 126.49 | 2,172 | +4.30(+3.52%) |
Jul 06, 2022 | 122.47 | 123.01 | 121.47 | 122.19 | 1,386 | +0.08(+0.07%) |
Jul 05, 2022 | 120.60 | 122.11 | 118.88 | 122.11 | 8,157 | -0.57(-0.46%) |