Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.95 | 107.05 | 102.34 | 104.92 | 2,295,694 | +1.67(+1.62%) |
Sep 29, 2022 | 104.00 | 104.44 | 101.83 | 103.26 | 1,453,044 | -1.11(-1.06%) |
Sep 28, 2022 | 102.14 | 104.84 | 101.51 | 104.37 | 1,593,296 | +1.59(+1.55%) |
Sep 27, 2022 | 102.39 | 103.33 | 101.27 | 102.78 | 1,629,198 | +1.86(+1.84%) |
Sep 26, 2022 | 102.05 | 103.71 | 100.40 | 100.92 | 2,129,553 | -2.42(-2.34%) |
Sep 23, 2022 | 103.46 | 104.00 | 101.10 | 103.34 | 2,030,852 | -2.91(-2.74%) |
Sep 22, 2022 | 109.74 | 109.94 | 105.35 | 106.25 | 2,496,438 | -1.61(-1.49%) |
Sep 21, 2022 | 111.46 | 112.74 | 107.78 | 107.86 | 2,616,020 | -2.95(-2.66%) |
Sep 20, 2022 | 113.39 | 113.86 | 110.12 | 110.81 | 2,381,168 | -5.17(-4.46%) |
Sep 19, 2022 | 113.32 | 116.28 | 112.45 | 115.98 | 1,770,509 | +1.70(+1.49%) |
Sep 16, 2022 | 112.95 | 114.93 | 111.42 | 114.28 | 3,964,483 | -0.19(-0.16%) |
Sep 15, 2022 | 118.33 | 118.34 | 113.81 | 114.47 | 3,358,024 | -3.36(-2.85%) |
Sep 14, 2022 | 127.86 | 128.72 | 116.48 | 117.83 | 5,684,232 | -15.02(-11.31%) |
Sep 13, 2022 | 135.23 | 137.31 | 131.91 | 132.85 | 1,746,837 | -5.49(-3.97%) |
Sep 12, 2022 | 141.21 | 141.97 | 137.41 | 138.33 | 1,450,787 | -1.80(-1.28%) |
Sep 09, 2022 | 137.63 | 140.60 | 137.30 | 140.13 | 1,676,954 | +4.04(+2.97%) |
Sep 08, 2022 | 131.82 | 136.32 | 131.01 | 136.09 | 1,525,773 | +3.72(+2.81%) |
Sep 07, 2022 | 129.19 | 132.75 | 127.25 | 132.37 | 1,421,551 | +1.13(+0.86%) |
Sep 06, 2022 | 127.87 | 131.80 | 127.30 | 131.24 | 2,127,276 | +3.58(+2.81%) |
Sep 02, 2022 | 129.53 | 131.08 | 126.83 | 127.66 | 1,114,572 | +0.37(+0.29%) |
Sep 01, 2022 | 127.13 | 127.45 | 123.68 | 127.28 | 2,161,914 | -2.48(-1.91%) |
Aug 31, 2022 | 131.99 | 132.99 | 127.95 | 129.76 | 2,390,418 | -2.21(-1.67%) |
Aug 30, 2022 | 136.08 | 136.23 | 130.27 | 131.97 | 1,971,310 | -4.26(-3.12%) |
Aug 29, 2022 | 135.63 | 138.16 | 134.12 | 136.23 | 1,224,780 | -0.93(-0.68%) |
Aug 26, 2022 | 141.18 | 142.61 | 137.06 | 137.15 | 1,649,857 | -3.61(-2.57%) |
Aug 25, 2022 | 135.42 | 140.79 | 135.42 | 140.76 | 1,512,304 | +5.93(+4.40%) |
Aug 24, 2022 | 132.65 | 135.76 | 132.07 | 134.83 | 1,141,255 | +0.65(+0.49%) |
Aug 23, 2022 | 133.67 | 136.88 | 133.47 | 134.18 | 1,475,363 | +2.00(+1.51%) |
Aug 22, 2022 | 132.73 | 134.22 | 131.70 | 132.18 | 1,802,748 | -2.69(-2.00%) |
Aug 19, 2022 | 137.37 | 137.45 | 133.20 | 134.87 | 1,415,309 | -4.27(-3.07%) |
Aug 18, 2022 | 138.49 | 139.69 | 138.08 | 139.13 | 805,129 | +2.02(+1.47%) |
Aug 17, 2022 | 136.84 | 138.61 | 136.51 | 137.11 | 1,093,691 | -2.13(-1.53%) |
Aug 16, 2022 | 138.93 | 140.40 | 138.50 | 139.24 | 1,059,622 | +0.76(+0.55%) |
Aug 15, 2022 | 137.39 | 138.63 | 133.97 | 138.48 | 1,704,702 | -1.00(-0.71%) |
Aug 12, 2022 | 138.72 | 140.23 | 137.42 | 139.48 | 1,140,291 | +0.97(+0.70%) |
Aug 11, 2022 | 140.09 | 142.41 | 138.24 | 138.51 | 1,647,050 | +0.40(+0.29%) |
Aug 10, 2022 | 137.47 | 139.17 | 136.60 | 138.11 | 1,709,531 | +2.83(+2.09%) |
Aug 09, 2022 | 134.24 | 135.95 | 133.18 | 135.28 | 1,568,371 | +1.99(+1.49%) |
Aug 08, 2022 | 135.29 | 136.63 | 132.79 | 133.29 | 1,937,694 | -0.09(-0.07%) |
Aug 05, 2022 | 129.27 | 135.32 | 129.26 | 133.38 | 1,507,658 | +2.33(+1.78%) |
Aug 04, 2022 | 128.60 | 132.95 | 127.87 | 131.04 | 1,719,280 | +2.78(+2.17%) |
Aug 03, 2022 | 129.11 | 129.87 | 127.73 | 128.26 | 1,568,366 | -0.72(-0.56%) |
Aug 02, 2022 | 130.56 | 131.24 | 126.22 | 128.98 | 2,192,076 | -2.66(-2.02%) |
Aug 01, 2022 | 131.29 | 132.63 | 129.22 | 131.64 | 1,587,885 | -0.92(-0.69%) |
Jul 29, 2022 | 128.87 | 132.87 | 127.58 | 132.56 | 3,863,936 | +5.27(+4.14%) |
Jul 28, 2022 | 124.92 | 128.86 | 124.44 | 127.28 | 2,483,220 | +3.00(+2.41%) |
Jul 27, 2022 | 120.27 | 124.88 | 118.68 | 124.29 | 2,396,431 | +3.92(+3.26%) |
Jul 26, 2022 | 118.53 | 121.32 | 117.76 | 120.36 | 1,740,515 | +1.04(+0.87%) |
Jul 25, 2022 | 118.48 | 120.16 | 117.38 | 119.32 | 1,937,258 | +2.32(+1.99%) |
Jul 22, 2022 | 126.11 | 127.60 | 116.42 | 117.00 | 3,529,553 | -8.45(-6.74%) |
Jul 21, 2022 | 120.15 | 125.50 | 118.30 | 125.45 | 3,509,430 | +10.51(+9.15%) |
Jul 20, 2022 | 114.57 | 115.83 | 112.79 | 114.94 | 2,397,312 | +0.51(+0.44%) |
Jul 19, 2022 | 112.22 | 115.28 | 111.28 | 114.43 | 2,257,111 | +2.69(+2.41%) |
Jul 18, 2022 | 110.15 | 113.48 | 109.88 | 111.73 | 2,902,421 | +4.05(+3.76%) |
Jul 15, 2022 | 106.73 | 107.81 | 105.04 | 107.68 | 1,757,641 | +1.90(+1.80%) |
Jul 14, 2022 | 103.96 | 106.56 | 103.23 | 105.78 | 2,302,760 | -1.31(-1.22%) |
Jul 13, 2022 | 105.09 | 107.84 | 104.48 | 107.09 | 1,589,862 | +0.53(+0.49%) |
Jul 12, 2022 | 105.25 | 108.92 | 104.76 | 106.56 | 2,463,025 | +1.31(+1.24%) |
Jul 11, 2022 | 104.83 | 109.46 | 104.83 | 105.25 | 2,508,417 | -1.15(-1.08%) |
Jul 08, 2022 | 109.28 | 109.28 | 104.90 | 106.41 | 2,049,020 | -1.44(-1.34%) |
Jul 07, 2022 | 107.37 | 109.77 | 105.73 | 107.85 | 3,097,343 | +4.47(+4.32%) |
Jul 06, 2022 | 100.45 | 104.32 | 100.13 | 103.38 | 3,307,508 | +1.28(+1.25%) |
Jul 05, 2022 | 99.56 | 102.15 | 97.73 | 102.10 | 2,562,030 | -1.02(-0.98%) |