Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.53 | 110.37 | 107.11 | 107.44 | 1,184,605 | -0.65(-0.60%) |
Sep 29, 2022 | 107.69 | 108.44 | 105.97 | 108.09 | 927,610 | -1.50(-1.37%) |
Sep 28, 2022 | 108.45 | 110.12 | 108.11 | 109.59 | 975,482 | +2.38(+2.22%) |
Sep 27, 2022 | 108.38 | 109.25 | 105.73 | 107.21 | 730,114 | +0.35(+0.33%) |
Sep 26, 2022 | 107.56 | 108.62 | 104.79 | 106.86 | 1,018,883 | -0.99(-0.92%) |
Sep 23, 2022 | 107.97 | 108.64 | 106.42 | 107.85 | 859,014 | -1.81(-1.65%) |
Sep 22, 2022 | 111.67 | 111.85 | 109.54 | 109.66 | 568,193 | -2.10(-1.88%) |
Sep 21, 2022 | 113.72 | 116.02 | 111.71 | 111.76 | 811,445 | -1.24(-1.10%) |
Sep 20, 2022 | 115.58 | 115.58 | 111.44 | 113.00 | 1,012,751 | -4.44(-3.78%) |
Sep 19, 2022 | 112.39 | 117.49 | 112.04 | 117.44 | 1,284,143 | +5.71(+5.11%) |
Sep 16, 2022 | 118.57 | 118.60 | 110.34 | 111.73 | 2,793,525 | -13.83(-11.01%) |
Sep 15, 2022 | 124.91 | 127.09 | 124.68 | 125.56 | 684,962 | +0.58(+0.46%) |
Sep 14, 2022 | 130.23 | 130.59 | 124.48 | 124.98 | 928,996 | -5.40(-4.14%) |
Sep 13, 2022 | 131.88 | 132.51 | 130.06 | 130.38 | 648,763 | -4.07(-3.03%) |
Sep 12, 2022 | 133.12 | 135.56 | 133.10 | 134.45 | 419,718 | +2.37(+1.79%) |
Sep 09, 2022 | 132.57 | 132.86 | 131.61 | 132.09 | 613,232 | +0.07(+0.05%) |
Sep 08, 2022 | 130.45 | 132.10 | 129.09 | 132.02 | 790,274 | +0.29(+0.22%) |
Sep 07, 2022 | 129.04 | 131.96 | 129.04 | 131.73 | 545,409 | +2.86(+2.22%) |
Sep 06, 2022 | 129.10 | 130.24 | 128.29 | 128.87 | 792,284 | +0.07(+0.05%) |
Sep 02, 2022 | 130.58 | 131.64 | 128.23 | 128.80 | 673,388 | -0.35(-0.27%) |
Sep 01, 2022 | 128.97 | 129.43 | 127.83 | 129.15 | 842,552 | -0.42(-0.32%) |
Aug 31, 2022 | 131.66 | 131.90 | 129.53 | 129.57 | 1,214,183 | -2.11(-1.60%) |
Aug 30, 2022 | 130.80 | 132.26 | 129.22 | 131.68 | 675,297 | +1.21(+0.93%) |
Aug 29, 2022 | 130.53 | 131.52 | 129.51 | 130.47 | 390,890 | -1.01(-0.77%) |
Aug 26, 2022 | 136.04 | 136.04 | 131.32 | 131.48 | 374,961 | -4.37(-3.22%) |
Aug 25, 2022 | 132.98 | 135.88 | 132.80 | 135.85 | 398,173 | +3.41(+2.57%) |
Aug 24, 2022 | 133.22 | 133.57 | 131.78 | 132.45 | 540,784 | -1.11(-0.83%) |
Aug 23, 2022 | 133.04 | 134.46 | 133.04 | 133.55 | 408,213 | +0.68(+0.51%) |
Aug 22, 2022 | 133.47 | 133.50 | 131.80 | 132.87 | 451,335 | -2.61(-1.93%) |
Aug 19, 2022 | 136.76 | 137.36 | 134.99 | 135.49 | 623,867 | -1.86(-1.36%) |
Aug 18, 2022 | 136.44 | 137.67 | 135.38 | 137.35 | 465,760 | +0.61(+0.45%) |
Aug 17, 2022 | 136.26 | 137.43 | 135.76 | 136.73 | 431,545 | -1.20(-0.87%) |
Aug 16, 2022 | 135.32 | 138.41 | 135.18 | 137.94 | 443,230 | +2.31(+1.70%) |
Aug 15, 2022 | 135.18 | 135.89 | 134.38 | 135.63 | 377,716 | -0.57(-0.42%) |
Aug 12, 2022 | 135.27 | 136.35 | 134.36 | 136.19 | 390,180 | +1.76(+1.31%) |
Aug 11, 2022 | 133.93 | 135.07 | 132.82 | 134.43 | 545,803 | +0.83(+0.62%) |
Aug 10, 2022 | 133.76 | 134.93 | 133.35 | 133.60 | 484,399 | +2.12(+1.61%) |
Aug 09, 2022 | 130.45 | 131.50 | 130.00 | 131.48 | 643,081 | +0.92(+0.70%) |
Aug 08, 2022 | 129.35 | 131.53 | 128.56 | 130.56 | 625,100 | +2.60(+2.03%) |
Aug 05, 2022 | 129.53 | 130.42 | 126.61 | 127.96 | 1,055,848 | -2.39(-1.83%) |
Aug 04, 2022 | 131.06 | 131.94 | 130.05 | 130.35 | 1,010,815 | -1.33(-1.01%) |
Aug 03, 2022 | 131.90 | 132.52 | 129.84 | 131.68 | 553,163 | +0.98(+0.75%) |
Aug 02, 2022 | 130.94 | 131.31 | 129.61 | 130.70 | 993,097 | -0.69(-0.53%) |
Aug 01, 2022 | 132.25 | 133.28 | 130.93 | 131.39 | 924,571 | -1.68(-1.26%) |
Jul 29, 2022 | 133.44 | 133.86 | 131.94 | 133.06 | 1,418,068 | +0.43(+0.32%) |
Jul 28, 2022 | 132.84 | 133.97 | 130.91 | 132.64 | 627,580 | +0.78(+0.60%) |
Jul 27, 2022 | 129.64 | 132.18 | 129.03 | 131.85 | 762,047 | +2.27(+1.75%) |
Jul 26, 2022 | 133.75 | 134.25 | 127.06 | 129.58 | 1,163,425 | -6.60(-4.85%) |
Jul 25, 2022 | 134.30 | 136.53 | 133.63 | 136.19 | 1,072,360 | +2.19(+1.63%) |
Jul 22, 2022 | 134.83 | 135.35 | 133.75 | 134.00 | 493,282 | -0.25(-0.19%) |
Jul 21, 2022 | 131.36 | 134.33 | 130.90 | 134.25 | 613,081 | +2.69(+2.04%) |
Jul 20, 2022 | 130.53 | 131.85 | 129.86 | 131.57 | 421,460 | +0.71(+0.54%) |
Jul 19, 2022 | 128.34 | 131.47 | 128.01 | 130.86 | 478,531 | +3.78(+2.97%) |
Jul 18, 2022 | 129.39 | 129.79 | 126.62 | 127.08 | 750,448 | -1.43(-1.11%) |
Jul 15, 2022 | 130.08 | 130.19 | 128.02 | 128.51 | 502,937 | +0.34(+0.27%) |
Jul 14, 2022 | 127.23 | 128.93 | 126.63 | 128.17 | 530,002 | -1.48(-1.14%) |
Jul 13, 2022 | 128.66 | 130.28 | 128.28 | 129.65 | 513,564 | -1.07(-0.82%) |
Jul 12, 2022 | 130.43 | 131.97 | 130.43 | 130.72 | 724,027 | +0.28(+0.22%) |
Jul 11, 2022 | 131.01 | 132.61 | 129.75 | 130.43 | 503,739 | -1.87(-1.42%) |
Jul 08, 2022 | 134.60 | 134.60 | 131.69 | 132.31 | 633,651 | -1.68(-1.26%) |
Jul 07, 2022 | 132.27 | 134.56 | 132.11 | 133.99 | 775,082 | +2.94(+2.25%) |
Jul 06, 2022 | 130.36 | 131.62 | 128.21 | 131.05 | 642,192 | +1.25(+0.96%) |
Jul 05, 2022 | 129.75 | 129.96 | 127.84 | 129.80 | 698,002 | -1.50(-1.15%) |