Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 113.84 | 116.97 | 113.03 | 115.16 | 526,697 | +1.31(+1.15%) |
Sep 29, 2022 | 112.82 | 114.14 | 111.30 | 113.84 | 621,461 | +0.33(+0.29%) |
Sep 28, 2022 | 109.87 | 113.60 | 109.87 | 113.52 | 802,722 | +5.00(+4.61%) |
Sep 27, 2022 | 108.94 | 110.15 | 107.67 | 108.52 | 573,272 | +0.97(+0.91%) |
Sep 26, 2022 | 108.98 | 110.28 | 105.73 | 107.54 | 832,166 | -2.46(-2.23%) |
Sep 23, 2022 | 111.24 | 111.45 | 108.67 | 110.00 | 842,593 | -3.93(-3.45%) |
Sep 22, 2022 | 114.97 | 116.04 | 113.47 | 113.93 | 345,917 | -0.59(-0.51%) |
Sep 21, 2022 | 115.13 | 117.33 | 113.26 | 114.52 | 560,318 | +0.10(+0.08%) |
Sep 20, 2022 | 114.61 | 114.81 | 113.01 | 114.42 | 421,403 | -1.84(-1.58%) |
Sep 19, 2022 | 112.34 | 116.33 | 112.25 | 116.26 | 575,392 | +2.33(+2.05%) |
Sep 16, 2022 | 111.27 | 115.16 | 111.26 | 113.93 | 1,227,896 | +0.48(+0.42%) |
Sep 15, 2022 | 117.10 | 117.57 | 112.52 | 113.45 | 793,188 | -4.67(-3.96%) |
Sep 14, 2022 | 118.10 | 120.20 | 117.51 | 118.12 | 604,889 | +1.24(+1.06%) |
Sep 13, 2022 | 118.08 | 119.77 | 116.54 | 116.89 | 632,626 | -4.06(-3.36%) |
Sep 12, 2022 | 121.93 | 122.62 | 120.05 | 120.95 | 650,849 | +0.28(+0.23%) |
Sep 09, 2022 | 119.82 | 120.94 | 119.12 | 120.67 | 548,260 | +2.14(+1.80%) |
Sep 08, 2022 | 116.77 | 119.37 | 116.40 | 118.53 | 455,891 | +1.04(+0.89%) |
Sep 07, 2022 | 114.53 | 118.76 | 113.80 | 117.49 | 605,622 | +2.79(+2.43%) |
Sep 06, 2022 | 116.81 | 117.99 | 114.50 | 114.70 | 549,101 | -1.77(-1.52%) |
Sep 02, 2022 | 115.43 | 117.53 | 113.96 | 116.48 | 734,949 | +3.08(+2.71%) |
Sep 01, 2022 | 113.61 | 114.28 | 112.45 | 113.40 | 800,262 | -1.74(-1.51%) |
Aug 31, 2022 | 116.82 | 117.67 | 115.14 | 115.14 | 606,148 | -2.16(-1.84%) |
Aug 30, 2022 | 119.97 | 120.12 | 116.62 | 117.30 | 541,716 | -2.81(-2.34%) |
Aug 29, 2022 | 120.57 | 122.37 | 119.77 | 120.11 | 447,030 | -1.51(-1.24%) |
Aug 26, 2022 | 126.71 | 127.28 | 120.89 | 121.62 | 595,755 | -5.23(-4.12%) |
Aug 25, 2022 | 127.82 | 127.82 | 125.41 | 126.85 | 375,440 | -0.08(-0.06%) |
Aug 24, 2022 | 125.05 | 127.34 | 124.57 | 126.93 | 482,354 | +1.16(+0.92%) |
Aug 23, 2022 | 123.95 | 128.18 | 123.60 | 125.77 | 596,962 | +2.43(+1.97%) |
Aug 22, 2022 | 121.69 | 123.57 | 120.99 | 123.33 | 419,700 | +0.22(+0.18%) |
Aug 19, 2022 | 124.09 | 124.28 | 122.77 | 123.11 | 393,138 | -1.56(-1.25%) |
Aug 18, 2022 | 124.42 | 125.81 | 123.81 | 124.68 | 381,869 | +0.12(+0.10%) |
Aug 17, 2022 | 127.26 | 127.26 | 124.23 | 124.55 | 594,368 | -2.88(-2.26%) |
Aug 16, 2022 | 126.40 | 127.55 | 125.29 | 127.44 | 362,170 | +0.64(+0.51%) |
Aug 15, 2022 | 125.35 | 127.11 | 124.74 | 126.79 | 449,729 | -0.94(-0.74%) |
Aug 12, 2022 | 126.05 | 128.29 | 125.36 | 127.73 | 848,074 | +2.50(+2.00%) |
Aug 11, 2022 | 128.26 | 129.25 | 124.76 | 125.23 | 1,149,613 | -2.93(-2.29%) |
Aug 10, 2022 | 126.83 | 129.16 | 125.99 | 128.16 | 682,600 | +1.92(+1.52%) |
Aug 09, 2022 | 125.59 | 126.33 | 124.06 | 126.25 | 620,176 | +0.84(+0.67%) |
Aug 08, 2022 | 124.41 | 125.77 | 124.17 | 125.40 | 696,670 | +2.56(+2.08%) |
Aug 05, 2022 | 121.75 | 122.88 | 119.64 | 122.85 | 547,595 | -0.91(-0.74%) |
Aug 04, 2022 | 119.98 | 124.89 | 119.78 | 123.76 | 690,907 | +4.50(+3.78%) |
Aug 03, 2022 | 121.14 | 121.14 | 117.64 | 119.25 | 531,504 | -1.27(-1.06%) |
Aug 02, 2022 | 123.06 | 124.09 | 120.38 | 120.53 | 529,428 | -1.38(-1.13%) |
Aug 01, 2022 | 122.96 | 123.31 | 121.18 | 121.91 | 304,098 | -0.69(-0.56%) |
Jul 29, 2022 | 121.50 | 123.22 | 119.94 | 122.60 | 642,382 | +1.36(+1.12%) |
Jul 28, 2022 | 123.77 | 124.33 | 120.46 | 121.24 | 856,332 | +0.10(+0.08%) |
Jul 27, 2022 | 119.62 | 121.97 | 118.46 | 121.14 | 778,880 | +1.14(+0.95%) |
Jul 26, 2022 | 119.55 | 120.85 | 118.53 | 120.00 | 467,994 | +1.23(+1.03%) |
Jul 25, 2022 | 119.51 | 120.17 | 117.23 | 118.78 | 722,287 | -0.69(-0.58%) |
Jul 22, 2022 | 121.38 | 123.63 | 119.14 | 119.47 | 664,514 | -0.34(-0.29%) |
Jul 21, 2022 | 118.15 | 121.03 | 118.10 | 119.81 | 752,322 | +1.92(+1.63%) |
Jul 20, 2022 | 119.53 | 121.06 | 117.59 | 117.88 | 792,243 | -0.98(-0.82%) |
Jul 19, 2022 | 120.86 | 121.01 | 117.63 | 118.86 | 1,041,952 | -1.84(-1.52%) |
Jul 18, 2022 | 124.05 | 125.01 | 120.66 | 120.70 | 553,168 | -1.23(-1.01%) |
Jul 15, 2022 | 123.25 | 123.48 | 120.81 | 121.93 | 614,639 | -0.83(-0.68%) |
Jul 14, 2022 | 122.71 | 124.39 | 120.63 | 122.76 | 799,118 | -4.54(-3.57%) |
Jul 13, 2022 | 123.93 | 129.04 | 123.93 | 127.30 | 742,755 | +2.56(+2.05%) |
Jul 12, 2022 | 126.35 | 127.84 | 124.26 | 124.74 | 602,180 | -1.62(-1.28%) |
Jul 11, 2022 | 125.89 | 128.15 | 125.67 | 126.36 | 381,810 | -0.89(-0.70%) |
Jul 08, 2022 | 128.84 | 129.42 | 126.50 | 127.25 | 371,824 | -0.43(-0.34%) |
Jul 07, 2022 | 126.42 | 128.51 | 126.02 | 127.68 | 483,632 | +1.82(+1.45%) |
Jul 06, 2022 | 125.69 | 126.49 | 123.16 | 125.86 | 929,820 | +0.06(+0.05%) |
Jul 05, 2022 | 128.25 | 129.11 | 123.64 | 125.81 | 909,987 | -3.12(-2.42%) |