Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 116.65 | 117.45 | 114.52 | 114.67 | 2,209,016 | -1.74(-1.50%) |
Sep 29, 2022 | 116.68 | 117.19 | 115.06 | 116.42 | 1,659,488 | -0.87(-0.74%) |
Sep 28, 2022 | 114.79 | 117.88 | 114.06 | 117.29 | 2,110,796 | +3.18(+2.79%) |
Sep 27, 2022 | 114.50 | 115.52 | 113.61 | 114.11 | 1,279,750 | +0.32(+0.28%) |
Sep 26, 2022 | 114.29 | 115.53 | 113.10 | 113.79 | 1,741,855 | -0.81(-0.71%) |
Sep 23, 2022 | 115.69 | 116.26 | 113.05 | 114.61 | 1,842,394 | -1.76(-1.52%) |
Sep 22, 2022 | 115.60 | 117.24 | 115.44 | 116.37 | 1,397,892 | -0.07(-0.06%) |
Sep 21, 2022 | 120.03 | 120.09 | 116.44 | 116.44 | 1,438,764 | -3.02(-2.53%) |
Sep 20, 2022 | 121.45 | 121.53 | 118.82 | 119.46 | 1,535,406 | -2.37(-1.94%) |
Sep 19, 2022 | 120.11 | 121.91 | 119.08 | 121.83 | 1,737,844 | +1.18(+0.98%) |
Sep 16, 2022 | 122.76 | 122.86 | 118.93 | 120.65 | 5,287,956 | -2.65(-2.15%) |
Sep 15, 2022 | 124.08 | 125.53 | 122.64 | 123.30 | 2,335,626 | -2.49(-1.98%) |
Sep 14, 2022 | 126.25 | 126.58 | 124.55 | 125.78 | 1,766,995 | -0.66(-0.53%) |
Sep 13, 2022 | 127.00 | 128.32 | 125.60 | 126.45 | 2,855,480 | -3.23(-2.49%) |
Sep 12, 2022 | 128.60 | 130.22 | 128.10 | 129.68 | 1,723,209 | +1.90(+1.49%) |
Sep 09, 2022 | 126.66 | 128.58 | 126.51 | 127.78 | 1,666,305 | +1.77(+1.41%) |
Sep 08, 2022 | 124.24 | 126.05 | 123.33 | 126.00 | 1,734,663 | +1.58(+1.27%) |
Sep 07, 2022 | 122.59 | 124.74 | 122.34 | 124.43 | 2,376,611 | +0.81(+0.66%) |
Sep 06, 2022 | 123.31 | 123.94 | 121.44 | 123.61 | 2,225,657 | -0.59(-0.48%) |
Sep 02, 2022 | 126.78 | 127.30 | 123.88 | 124.21 | 1,358,905 | -2.33(-1.84%) |
Sep 01, 2022 | 124.75 | 126.62 | 124.75 | 126.54 | 1,511,203 | +0.80(+0.64%) |
Aug 31, 2022 | 126.75 | 127.65 | 125.44 | 125.73 | 1,877,709 | +0.40(+0.32%) |
Aug 30, 2022 | 127.83 | 127.89 | 124.77 | 125.34 | 1,960,740 | -2.91(-2.27%) |
Aug 29, 2022 | 129.09 | 130.01 | 126.27 | 128.25 | 2,758,036 | -2.54(-1.94%) |
Aug 26, 2022 | 132.30 | 134.44 | 130.62 | 130.79 | 9,612,653 | +4.51(+3.57%) |
Aug 25, 2022 | 124.95 | 126.30 | 124.07 | 126.28 | 887,716 | +1.98(+1.59%) |
Aug 24, 2022 | 125.15 | 125.70 | 124.19 | 124.30 | 1,441,739 | -1.11(-0.88%) |
Aug 23, 2022 | 125.74 | 126.11 | 124.97 | 125.41 | 1,136,550 | -1.38(-1.08%) |
Aug 22, 2022 | 128.54 | 128.88 | 126.30 | 126.79 | 1,793,693 | -2.34(-1.81%) |
Aug 19, 2022 | 130.37 | 130.51 | 128.77 | 129.12 | 1,233,610 | -1.97(-1.50%) |
Aug 18, 2022 | 131.78 | 132.23 | 130.61 | 131.09 | 1,202,982 | -0.69(-0.53%) |
Aug 17, 2022 | 133.28 | 134.37 | 131.62 | 131.78 | 1,618,025 | -1.92(-1.44%) |
Aug 16, 2022 | 129.89 | 134.40 | 129.18 | 133.70 | 2,058,410 | +3.47(+2.67%) |
Aug 15, 2022 | 129.59 | 130.73 | 128.50 | 130.23 | 1,145,066 | +0.23(+0.18%) |
Aug 12, 2022 | 128.80 | 130.19 | 128.44 | 130.00 | 1,010,836 | +1.67(+1.30%) |
Aug 11, 2022 | 130.62 | 130.90 | 128.24 | 128.33 | 1,450,440 | -1.47(-1.13%) |
Aug 10, 2022 | 129.48 | 130.82 | 128.75 | 129.80 | 1,657,795 | +1.86(+1.45%) |
Aug 09, 2022 | 128.70 | 129.22 | 126.73 | 127.94 | 1,998,202 | -1.75(-1.35%) |
Aug 08, 2022 | 131.37 | 132.03 | 129.23 | 129.69 | 1,602,440 | -1.49(-1.14%) |
Aug 05, 2022 | 130.73 | 131.30 | 129.84 | 131.18 | 1,191,055 | -0.67(-0.51%) |
Aug 04, 2022 | 131.98 | 132.41 | 130.62 | 131.85 | 1,683,861 | -0.04(-0.03%) |
Aug 03, 2022 | 129.78 | 133.52 | 129.05 | 131.89 | 2,233,589 | +4.34(+3.41%) |
Aug 02, 2022 | 128.40 | 129.24 | 127.39 | 127.55 | 2,207,591 | -1.96(-1.51%) |
Aug 01, 2022 | 129.23 | 130.48 | 128.44 | 129.51 | 1,669,937 | -0.36(-0.27%) |
Jul 29, 2022 | 130.79 | 131.56 | 128.72 | 129.87 | 2,557,439 | -1.93(-1.46%) |
Jul 28, 2022 | 131.11 | 132.23 | 130.03 | 131.79 | 1,456,228 | +0.99(+0.76%) |
Jul 27, 2022 | 129.10 | 131.58 | 128.46 | 130.81 | 1,716,536 | +1.42(+1.09%) |
Jul 26, 2022 | 129.36 | 132.07 | 128.42 | 129.39 | 1,587,810 | +0.82(+0.64%) |
Jul 25, 2022 | 128.65 | 129.49 | 128.16 | 128.57 | 1,419,397 | -0.24(-0.18%) |
Jul 22, 2022 | 128.66 | 130.65 | 128.42 | 128.81 | 1,501,846 | -0.05(-0.04%) |
Jul 21, 2022 | 126.78 | 129.02 | 125.90 | 128.85 | 2,330,380 | +2.59(+2.05%) |
Jul 20, 2022 | 125.47 | 126.94 | 124.91 | 126.26 | 1,379,485 | +0.83(+0.66%) |
Jul 19, 2022 | 123.41 | 125.56 | 122.80 | 125.43 | 1,873,582 | +3.10(+2.53%) |
Jul 18, 2022 | 122.83 | 123.92 | 121.91 | 122.33 | 1,601,189 | +0.45(+0.37%) |
Jul 15, 2022 | 121.47 | 122.83 | 121.44 | 121.88 | 1,257,767 | +0.86(+0.71%) |
Jul 14, 2022 | 119.79 | 121.13 | 118.94 | 121.02 | 1,329,158 | +0.60(+0.50%) |
Jul 13, 2022 | 119.00 | 121.11 | 118.30 | 120.41 | 1,744,086 | -0.30(-0.25%) |
Jul 12, 2022 | 122.44 | 123.68 | 120.46 | 120.71 | 1,262,809 | -1.84(-1.50%) |
Jul 11, 2022 | 124.00 | 124.30 | 122.39 | 122.55 | 1,304,862 | -1.77(-1.42%) |
Jul 08, 2022 | 123.53 | 125.14 | 122.91 | 124.32 | 1,400,550 | +0.03(+0.02%) |
Jul 07, 2022 | 122.85 | 125.03 | 122.48 | 124.29 | 1,787,718 | +1.24(+1.01%) |
Jul 06, 2022 | 123.59 | 123.97 | 122.22 | 123.06 | 1,533,581 | -0.40(-0.32%) |
Jul 05, 2022 | 120.26 | 123.70 | 119.29 | 123.45 | 1,791,752 | +2.00(+1.65%) |