Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 118.66 | 119.54 | 117.18 | 117.37 | 834,260 | -0.36(-0.31%) |
Sep 29, 2022 | 118.39 | 118.59 | 116.81 | 117.73 | 532,467 | -0.63(-0.53%) |
Sep 28, 2022 | 117.25 | 119.00 | 116.77 | 118.36 | 540,938 | +1.39(+1.19%) |
Sep 27, 2022 | 117.48 | 119.67 | 115.56 | 116.97 | 517,458 | +0.56(+0.48%) |
Sep 26, 2022 | 115.85 | 117.66 | 115.39 | 116.41 | 489,907 | +0.28(+0.24%) |
Sep 23, 2022 | 117.81 | 118.05 | 115.15 | 116.13 | 504,916 | -1.49(-1.27%) |
Sep 22, 2022 | 118.00 | 118.56 | 116.49 | 117.62 | 340,145 | -0.45(-0.38%) |
Sep 21, 2022 | 119.16 | 121.55 | 118.03 | 118.07 | 412,608 | -1.37(-1.15%) |
Sep 20, 2022 | 120.24 | 120.29 | 118.13 | 119.44 | 388,410 | -1.20(-0.99%) |
Sep 19, 2022 | 120.22 | 121.13 | 118.75 | 120.64 | 448,669 | +0.09(+0.07%) |
Sep 16, 2022 | 119.01 | 121.14 | 117.79 | 120.55 | 1,135,982 | +1.41(+1.18%) |
Sep 15, 2022 | 124.71 | 124.71 | 118.87 | 119.14 | 727,543 | -2.28(-1.88%) |
Sep 14, 2022 | 121.25 | 121.74 | 120.45 | 121.42 | 719,756 | +0.49(+0.41%) |
Sep 13, 2022 | 123.07 | 123.55 | 120.79 | 120.93 | 650,686 | -2.80(-2.26%) |
Sep 12, 2022 | 123.84 | 124.98 | 123.58 | 123.73 | 376,869 | -0.24(-0.19%) |
Sep 09, 2022 | 123.91 | 124.27 | 123.30 | 123.97 | 352,637 | -0.14(-0.11%) |
Sep 08, 2022 | 123.77 | 124.71 | 122.23 | 124.11 | 485,128 | +0.42(+0.34%) |
Sep 07, 2022 | 120.71 | 124.70 | 120.54 | 123.69 | 512,634 | +2.20(+1.81%) |
Sep 06, 2022 | 123.40 | 123.40 | 120.41 | 121.49 | 374,422 | +1.68(+1.40%) |
Sep 02, 2022 | 121.58 | 122.63 | 119.67 | 119.81 | 566,314 | -1.42(-1.17%) |
Sep 01, 2022 | 117.80 | 121.33 | 117.20 | 121.23 | 613,788 | +3.26(+2.76%) |
Aug 31, 2022 | 119.09 | 120.10 | 117.84 | 117.97 | 702,323 | +0.19(+0.16%) |
Aug 30, 2022 | 119.83 | 120.32 | 117.78 | 117.78 | 825,426 | -2.55(-2.12%) |
Aug 29, 2022 | 120.02 | 121.05 | 119.39 | 120.33 | 383,498 | -0.02(-0.02%) |
Aug 26, 2022 | 123.84 | 124.23 | 119.98 | 120.35 | 477,463 | -2.94(-2.38%) |
Aug 25, 2022 | 122.50 | 123.45 | 122.09 | 123.29 | 245,657 | +0.80(+0.65%) |
Aug 24, 2022 | 121.63 | 123.60 | 121.63 | 122.49 | 527,681 | +0.53(+0.43%) |
Aug 23, 2022 | 123.50 | 125.00 | 121.37 | 121.96 | 361,727 | -1.47(-1.19%) |
Aug 22, 2022 | 122.81 | 126.01 | 122.61 | 123.43 | 538,130 | -0.35(-0.28%) |
Aug 19, 2022 | 126.56 | 126.56 | 123.02 | 123.78 | 2,295,300 | -2.54(-2.01%) |
Aug 18, 2022 | 124.05 | 126.61 | 123.99 | 126.32 | 742,208 | +2.76(+2.23%) |
Aug 17, 2022 | 119.62 | 123.57 | 119.62 | 123.56 | 594,259 | +3.64(+3.04%) |
Aug 16, 2022 | 118.81 | 120.29 | 118.81 | 119.92 | 507,668 | +0.57(+0.48%) |
Aug 15, 2022 | 118.07 | 120.90 | 118.07 | 119.35 | 437,110 | -0.29(-0.24%) |
Aug 12, 2022 | 118.00 | 119.75 | 116.93 | 119.64 | 562,104 | +2.14(+1.82%) |
Aug 11, 2022 | 118.46 | 119.83 | 117.38 | 117.50 | 486,837 | -0.96(-0.81%) |
Aug 10, 2022 | 118.61 | 119.21 | 117.77 | 118.46 | 628,872 | -0.29(-0.24%) |
Aug 09, 2022 | 118.80 | 119.41 | 118.33 | 118.75 | 372,893 | -0.06(-0.05%) |
Aug 08, 2022 | 121.35 | 121.35 | 118.66 | 118.81 | 384,369 | -1.67(-1.39%) |
Aug 05, 2022 | 119.70 | 120.91 | 118.68 | 120.48 | 444,652 | +1.39(+1.17%) |
Aug 04, 2022 | 117.51 | 119.31 | 117.14 | 119.09 | 540,097 | +1.24(+1.05%) |
Aug 03, 2022 | 117.88 | 118.35 | 116.77 | 117.85 | 632,443 | +0.21(+0.18%) |
Aug 02, 2022 | 115.97 | 118.38 | 114.87 | 117.64 | 866,357 | +1.11(+0.95%) |
Aug 01, 2022 | 123.02 | 123.02 | 115.64 | 116.53 | 1,448,100 | -6.85(-5.55%) |
Jul 29, 2022 | 124.89 | 125.20 | 121.05 | 123.38 | 1,122,494 | -2.29(-1.82%) |
Jul 28, 2022 | 124.88 | 126.87 | 124.59 | 125.67 | 915,337 | +0.52(+0.42%) |
Jul 27, 2022 | 124.61 | 125.83 | 123.43 | 125.15 | 587,847 | +0.07(+0.06%) |
Jul 26, 2022 | 122.72 | 125.84 | 122.72 | 125.08 | 799,078 | +0.33(+0.26%) |
Jul 25, 2022 | 123.01 | 124.84 | 123.01 | 124.75 | 437,389 | +1.02(+0.82%) |
Jul 22, 2022 | 123.66 | 124.55 | 123.01 | 123.73 | 398,537 | -0.27(-0.22%) |
Jul 21, 2022 | 122.50 | 124.09 | 121.89 | 124.00 | 440,847 | +2.22(+1.82%) |
Jul 20, 2022 | 122.36 | 123.38 | 121.02 | 121.78 | 592,178 | -0.08(-0.07%) |
Jul 19, 2022 | 121.53 | 123.06 | 120.83 | 121.86 | 1,036,610 | +3.68(+3.11%) |
Jul 18, 2022 | 119.05 | 120.61 | 118.03 | 118.18 | 618,882 | -0.80(-0.67%) |
Jul 15, 2022 | 119.58 | 119.89 | 118.36 | 118.98 | 511,314 | +1.05(+0.89%) |
Jul 14, 2022 | 116.88 | 117.98 | 115.82 | 117.93 | 384,975 | -0.18(-0.15%) |
Jul 13, 2022 | 119.88 | 120.80 | 118.07 | 118.11 | 693,115 | -2.01(-1.67%) |
Jul 12, 2022 | 121.77 | 122.95 | 119.13 | 120.12 | 597,339 | -1.16(-0.96%) |
Jul 11, 2022 | 118.21 | 121.55 | 118.06 | 121.28 | 468,991 | +2.77(+2.34%) |
Jul 08, 2022 | 120.11 | 120.19 | 118.43 | 118.51 | 314,004 | -0.68(-0.57%) |
Jul 07, 2022 | 117.72 | 119.31 | 117.72 | 119.19 | 377,432 | +1.46(+1.24%) |
Jul 06, 2022 | 117.93 | 119.58 | 117.44 | 117.73 | 668,386 | +0.29(+0.25%) |
Jul 05, 2022 | 114.19 | 117.54 | 113.11 | 117.44 | 537,148 | +2.76(+2.41%) |