Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 115.43 | 115.43 | 111.10 | 111.98 | 108,778 | -2.65(-2.31%) |
Sep 29, 2022 | 117.68 | 117.68 | 113.64 | 114.62 | 57,257 | -3.98(-3.35%) |
Sep 28, 2022 | 118.19 | 120.36 | 117.49 | 118.60 | 88,368 | +1.03(+0.87%) |
Sep 27, 2022 | 122.44 | 122.44 | 117.41 | 117.58 | 71,845 | -3.54(-2.92%) |
Sep 26, 2022 | 121.75 | 123.22 | 119.49 | 121.12 | 86,992 | -0.99(-0.81%) |
Sep 23, 2022 | 123.25 | 124.41 | 120.34 | 122.11 | 78,238 | -2.30(-1.85%) |
Sep 22, 2022 | 123.01 | 126.02 | 122.70 | 124.41 | 72,740 | +0.76(+0.61%) |
Sep 21, 2022 | 126.17 | 128.43 | 123.41 | 123.65 | 102,317 | -1.25(-1.00%) |
Sep 20, 2022 | 124.18 | 126.26 | 123.45 | 124.90 | 71,300 | -0.50(-0.39%) |
Sep 19, 2022 | 123.83 | 126.04 | 123.48 | 125.40 | 69,660 | +0.96(+0.77%) |
Sep 16, 2022 | 122.67 | 124.59 | 122.32 | 124.44 | 147,881 | +1.72(+1.40%) |
Sep 15, 2022 | 122.83 | 123.34 | 121.52 | 122.72 | 62,335 | -1.18(-0.96%) |
Sep 14, 2022 | 122.25 | 123.90 | 122.25 | 123.90 | 63,059 | +1.76(+1.44%) |
Sep 13, 2022 | 124.29 | 124.29 | 121.11 | 122.14 | 66,370 | -3.86(-3.06%) |
Sep 12, 2022 | 124.45 | 126.00 | 123.26 | 126.00 | 60,811 | +2.58(+2.09%) |
Sep 09, 2022 | 123.84 | 124.54 | 122.61 | 123.42 | 59,198 | +0.28(+0.23%) |
Sep 08, 2022 | 124.17 | 124.59 | 122.33 | 123.14 | 64,884 | -1.35(-1.09%) |
Sep 07, 2022 | 122.61 | 125.13 | 121.55 | 124.49 | 140,250 | +2.47(+2.03%) |
Sep 06, 2022 | 122.87 | 122.87 | 120.45 | 122.02 | 86,794 | -0.73(-0.60%) |
Sep 02, 2022 | 123.14 | 124.40 | 121.51 | 122.75 | 51,167 | -0.03(-0.02%) |
Sep 01, 2022 | 121.66 | 124.94 | 121.61 | 122.78 | 66,955 | +0.73(+0.60%) |
Aug 31, 2022 | 123.00 | 123.52 | 121.73 | 122.05 | 45,194 | -1.00(-0.81%) |
Aug 30, 2022 | 126.21 | 126.21 | 122.71 | 123.04 | 37,917 | -3.29(-2.61%) |
Aug 29, 2022 | 125.89 | 127.57 | 125.19 | 126.33 | 30,349 | -0.59(-0.46%) |
Aug 26, 2022 | 128.65 | 129.88 | 126.84 | 126.92 | 57,998 | -2.41(-1.86%) |
Aug 25, 2022 | 128.56 | 129.55 | 127.88 | 129.33 | 38,596 | +1.29(+1.01%) |
Aug 24, 2022 | 128.09 | 128.30 | 126.88 | 128.04 | 42,425 | -0.04(-0.03%) |
Aug 23, 2022 | 129.05 | 129.86 | 127.51 | 128.07 | 45,256 | -1.66(-1.28%) |
Aug 22, 2022 | 133.02 | 133.02 | 128.84 | 129.74 | 50,391 | -3.77(-2.82%) |
Aug 19, 2022 | 133.24 | 133.82 | 132.68 | 133.50 | 53,315 | +0.40(+0.30%) |
Aug 18, 2022 | 132.63 | 133.46 | 131.56 | 133.11 | 43,628 | +1.55(+1.18%) |
Aug 17, 2022 | 130.73 | 132.14 | 130.67 | 131.56 | 54,472 | +0.36(+0.27%) |
Aug 16, 2022 | 130.45 | 132.35 | 129.62 | 131.21 | 72,771 | +0.42(+0.32%) |
Aug 15, 2022 | 128.23 | 130.99 | 128.23 | 130.79 | 44,722 | +1.66(+1.29%) |
Aug 12, 2022 | 127.84 | 129.85 | 127.84 | 129.13 | 52,175 | +1.33(+1.04%) |
Aug 11, 2022 | 128.30 | 129.19 | 127.00 | 127.79 | 43,142 | +0.70(+0.55%) |
Aug 10, 2022 | 128.52 | 129.26 | 126.80 | 127.09 | 80,769 | -1.43(-1.11%) |
Aug 09, 2022 | 128.70 | 129.70 | 125.84 | 128.52 | 66,640 | +0.27(+0.21%) |
Aug 08, 2022 | 129.47 | 130.46 | 127.84 | 128.25 | 62,344 | +0.00(+0.00%) |
Aug 05, 2022 | 128.52 | 129.03 | 126.06 | 128.25 | 58,812 | -0.99(-0.76%) |
Aug 04, 2022 | 129.47 | 133.02 | 128.57 | 129.23 | 65,658 | -2.59(-1.96%) |
Aug 03, 2022 | 130.71 | 132.63 | 128.13 | 131.82 | 61,837 | +0.24(+0.18%) |
Aug 02, 2022 | 132.13 | 133.75 | 131.31 | 131.58 | 49,257 | -0.51(-0.39%) |
Aug 01, 2022 | 132.51 | 133.31 | 130.43 | 132.09 | 78,095 | -0.42(-0.31%) |
Jul 29, 2022 | 131.65 | 133.39 | 131.65 | 132.51 | 54,579 | +0.48(+0.37%) |
Jul 28, 2022 | 129.57 | 132.28 | 127.73 | 132.03 | 58,983 | +3.90(+3.05%) |
Jul 27, 2022 | 126.29 | 128.30 | 125.74 | 128.12 | 90,239 | +0.94(+0.74%) |
Jul 26, 2022 | 125.99 | 127.73 | 125.28 | 127.19 | 55,596 | +1.82(+1.45%) |
Jul 25, 2022 | 124.05 | 125.62 | 123.81 | 125.37 | 49,991 | +1.67(+1.35%) |
Jul 22, 2022 | 123.47 | 123.70 | 122.21 | 123.70 | 73,004 | +1.46(+1.19%) |
Jul 21, 2022 | 122.21 | 122.24 | 119.96 | 122.24 | 76,203 | -0.54(-0.44%) |
Jul 20, 2022 | 124.28 | 124.28 | 121.32 | 122.78 | 72,570 | -0.97(-0.78%) |
Jul 19, 2022 | 122.27 | 124.05 | 122.02 | 123.75 | 44,602 | +1.79(+1.47%) |
Jul 18, 2022 | 124.44 | 124.44 | 121.71 | 121.96 | 38,872 | -1.53(-1.24%) |
Jul 15, 2022 | 123.72 | 124.10 | 121.42 | 123.48 | 64,604 | +1.46(+1.20%) |
Jul 14, 2022 | 119.86 | 122.45 | 119.50 | 122.03 | 52,799 | +0.45(+0.37%) |
Jul 13, 2022 | 120.03 | 122.69 | 119.42 | 121.57 | 50,532 | +0.93(+0.77%) |
Jul 12, 2022 | 121.01 | 123.23 | 120.00 | 120.64 | 46,437 | -0.61(-0.50%) |
Jul 11, 2022 | 120.39 | 122.24 | 119.80 | 121.25 | 37,050 | +0.15(+0.13%) |
Jul 08, 2022 | 121.11 | 122.91 | 120.33 | 121.10 | 39,822 | -0.47(-0.39%) |
Jul 07, 2022 | 123.79 | 124.42 | 121.31 | 121.57 | 45,205 | -2.20(-1.78%) |
Jul 06, 2022 | 121.02 | 124.27 | 120.93 | 123.77 | 71,804 | +2.22(+1.83%) |
Jul 05, 2022 | 126.80 | 126.80 | 118.96 | 121.55 | 124,101 | -6.06(-4.75%) |