Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 104.33 | 105.60 | 103.41 | 103.41 | 1,848,402 | -0.85(-0.81%) |
Sep 29, 2022 | 104.58 | 104.91 | 103.48 | 104.25 | 1,463,337 | -0.88(-0.84%) |
Sep 28, 2022 | 105.02 | 105.68 | 103.37 | 105.14 | 2,439,323 | +0.34(+0.33%) |
Sep 27, 2022 | 107.02 | 107.38 | 104.17 | 104.80 | 1,455,916 | -1.35(-1.27%) |
Sep 26, 2022 | 107.69 | 107.93 | 105.76 | 106.15 | 1,488,899 | -1.45(-1.35%) |
Sep 23, 2022 | 107.07 | 108.02 | 106.42 | 107.60 | 1,387,385 | -0.14(-0.13%) |
Sep 22, 2022 | 108.79 | 108.79 | 107.56 | 107.73 | 1,551,790 | -1.73(-1.58%) |
Sep 21, 2022 | 112.51 | 114.05 | 109.41 | 109.46 | 1,915,706 | -2.61(-2.33%) |
Sep 20, 2022 | 112.15 | 112.40 | 110.65 | 112.07 | 1,706,986 | -0.88(-0.78%) |
Sep 19, 2022 | 112.37 | 113.11 | 111.82 | 112.95 | 1,290,339 | +0.43(+0.38%) |
Sep 16, 2022 | 112.04 | 112.63 | 110.83 | 112.53 | 2,153,429 | +0.55(+0.49%) |
Sep 15, 2022 | 111.50 | 112.85 | 111.11 | 111.98 | 1,745,953 | +0.33(+0.30%) |
Sep 14, 2022 | 110.64 | 112.69 | 110.61 | 111.65 | 1,626,613 | +1.21(+1.09%) |
Sep 13, 2022 | 111.83 | 112.40 | 110.27 | 110.44 | 1,686,487 | -3.58(-3.14%) |
Sep 12, 2022 | 114.41 | 115.38 | 113.68 | 114.02 | 2,074,525 | +1.14(+1.01%) |
Sep 09, 2022 | 113.50 | 113.53 | 111.95 | 112.89 | 1,661,290 | -0.26(-0.23%) |
Sep 08, 2022 | 111.78 | 113.77 | 111.65 | 113.15 | 1,562,593 | +1.01(+0.90%) |
Sep 07, 2022 | 110.29 | 112.17 | 110.29 | 112.14 | 1,880,430 | +2.68(+2.45%) |
Sep 06, 2022 | 110.22 | 110.81 | 108.76 | 109.45 | 2,171,761 | -0.17(-0.16%) |
Sep 02, 2022 | 111.67 | 111.67 | 109.20 | 109.63 | 1,652,396 | -1.48(-1.33%) |
Sep 01, 2022 | 107.66 | 111.16 | 107.49 | 111.11 | 1,934,505 | +2.94(+2.72%) |
Aug 31, 2022 | 108.15 | 109.26 | 107.84 | 108.17 | 2,050,842 | +0.45(+0.41%) |
Aug 30, 2022 | 109.36 | 109.65 | 107.51 | 107.72 | 1,265,634 | -1.39(-1.27%) |
Aug 29, 2022 | 108.72 | 109.68 | 108.22 | 109.11 | 1,514,720 | +0.05(+0.04%) |
Aug 26, 2022 | 113.31 | 113.69 | 108.96 | 109.06 | 1,586,397 | -3.98(-3.52%) |
Aug 25, 2022 | 111.27 | 113.11 | 110.88 | 113.04 | 1,271,910 | +2.08(+1.87%) |
Aug 24, 2022 | 111.00 | 111.52 | 110.53 | 110.96 | 1,343,563 | -0.04(-0.03%) |
Aug 23, 2022 | 111.07 | 111.50 | 110.69 | 111.00 | 1,667,651 | -0.03(-0.03%) |
Aug 22, 2022 | 111.67 | 112.23 | 110.59 | 111.03 | 1,586,822 | -1.85(-1.64%) |
Aug 19, 2022 | 113.96 | 114.17 | 112.59 | 112.88 | 1,419,159 | -1.26(-1.10%) |
Aug 18, 2022 | 114.65 | 114.90 | 113.43 | 114.14 | 1,727,476 | -1.12(-0.97%) |
Aug 17, 2022 | 113.76 | 115.71 | 113.76 | 115.26 | 1,839,228 | +0.07(+0.06%) |
Aug 16, 2022 | 113.64 | 115.51 | 113.64 | 115.19 | 1,644,623 | +0.77(+0.68%) |
Aug 15, 2022 | 114.03 | 114.59 | 113.65 | 114.42 | 3,496,082 | +0.08(+0.07%) |
Aug 12, 2022 | 114.00 | 114.82 | 113.70 | 114.34 | 1,703,334 | +0.44(+0.38%) |
Aug 11, 2022 | 116.36 | 116.58 | 113.41 | 113.90 | 1,757,439 | -1.42(-1.23%) |
Aug 10, 2022 | 114.75 | 115.54 | 114.48 | 115.33 | 1,531,880 | +2.18(+1.92%) |
Aug 09, 2022 | 114.63 | 114.63 | 112.65 | 113.15 | 1,693,457 | -1.52(-1.32%) |
Aug 08, 2022 | 114.93 | 115.45 | 113.84 | 114.67 | 1,489,400 | +0.08(+0.07%) |
Aug 05, 2022 | 115.31 | 115.85 | 114.31 | 114.59 | 1,179,943 | -1.55(-1.33%) |
Aug 04, 2022 | 115.92 | 116.50 | 115.33 | 116.14 | 1,605,398 | +0.20(+0.18%) |
Aug 03, 2022 | 118.05 | 118.49 | 114.28 | 115.93 | 2,831,012 | -2.25(-1.90%) |
Aug 02, 2022 | 118.48 | 119.06 | 117.84 | 118.18 | 2,082,860 | -0.59(-0.50%) |
Aug 01, 2022 | 117.83 | 119.78 | 117.72 | 118.77 | 1,983,619 | +0.19(+0.16%) |
Jul 29, 2022 | 118.73 | 118.91 | 117.66 | 118.58 | 1,807,326 | -0.17(-0.14%) |
Jul 28, 2022 | 116.81 | 119.03 | 116.52 | 118.74 | 2,117,824 | +2.13(+1.83%) |
Jul 27, 2022 | 114.42 | 117.21 | 114.07 | 116.61 | 1,697,924 | +2.58(+2.27%) |
Jul 26, 2022 | 112.81 | 114.92 | 112.64 | 114.03 | 1,499,688 | +0.76(+0.67%) |
Jul 25, 2022 | 115.78 | 115.78 | 112.15 | 113.26 | 1,984,677 | -2.32(-2.01%) |
Jul 22, 2022 | 117.05 | 117.18 | 114.49 | 115.59 | 1,374,418 | -0.77(-0.67%) |
Jul 21, 2022 | 116.53 | 116.89 | 115.48 | 116.36 | 1,250,169 | -0.54(-0.46%) |
Jul 20, 2022 | 116.24 | 117.72 | 115.87 | 116.90 | 1,870,965 | +0.87(+0.75%) |
Jul 19, 2022 | 115.31 | 116.32 | 114.80 | 116.03 | 1,926,593 | +1.38(+1.21%) |
Jul 18, 2022 | 116.55 | 116.58 | 114.41 | 114.65 | 1,598,277 | +0.32(+0.28%) |
Jul 15, 2022 | 114.56 | 115.51 | 114.01 | 114.33 | 1,345,342 | +1.26(+1.11%) |
Jul 14, 2022 | 111.82 | 113.65 | 111.82 | 113.07 | 1,174,293 | -0.16(-0.14%) |
Jul 13, 2022 | 110.70 | 114.30 | 110.44 | 113.22 | 1,253,409 | +1.14(+1.02%) |
Jul 12, 2022 | 112.37 | 113.73 | 111.69 | 112.08 | 995,890 | -0.69(-0.61%) |
Jul 11, 2022 | 112.70 | 113.42 | 112.28 | 112.77 | 852,887 | -0.72(-0.63%) |
Jul 08, 2022 | 113.80 | 114.15 | 112.94 | 113.49 | 916,436 | -0.44(-0.39%) |
Jul 07, 2022 | 113.52 | 114.36 | 113.01 | 113.93 | 948,418 | +0.88(+0.78%) |
Jul 06, 2022 | 113.41 | 114.14 | 112.07 | 113.05 | 1,083,822 | -0.48(-0.43%) |
Jul 05, 2022 | 112.13 | 113.61 | 111.04 | 113.53 | 1,335,584 | +0.60(+0.53%) |