Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.53 | 111.94 | 108.56 | 109.00 | 1,664,308 | +0.42(+0.39%) |
Sep 29, 2022 | 112.63 | 113.03 | 108.40 | 108.58 | 1,854,104 | -5.61(-4.91%) |
Sep 28, 2022 | 110.27 | 114.69 | 109.54 | 114.19 | 1,908,723 | +4.29(+3.90%) |
Sep 27, 2022 | 110.66 | 112.08 | 108.92 | 109.90 | 1,462,466 | +0.33(+0.30%) |
Sep 26, 2022 | 109.75 | 111.68 | 106.57 | 109.57 | 2,500,728 | -0.79(-0.72%) |
Sep 23, 2022 | 113.71 | 113.76 | 107.37 | 110.36 | 2,724,270 | -4.38(-3.82%) |
Sep 22, 2022 | 116.90 | 117.52 | 114.16 | 114.74 | 1,621,746 | -3.18(-2.70%) |
Sep 21, 2022 | 121.69 | 122.47 | 117.92 | 117.92 | 1,453,365 | -3.77(-3.10%) |
Sep 20, 2022 | 123.31 | 124.39 | 121.60 | 121.69 | 2,181,504 | -3.39(-2.71%) |
Sep 19, 2022 | 121.95 | 125.57 | 120.05 | 125.08 | 3,071,576 | +0.89(+0.72%) |
Sep 16, 2022 | 127.55 | 127.55 | 122.30 | 124.19 | 2,325,621 | -4.24(-3.30%) |
Sep 15, 2022 | 127.86 | 129.99 | 127.61 | 128.43 | 1,412,873 | +0.27(+0.21%) |
Sep 14, 2022 | 126.65 | 128.81 | 126.14 | 128.16 | 1,907,256 | +1.14(+0.90%) |
Sep 13, 2022 | 126.49 | 129.25 | 126.15 | 127.02 | 1,363,938 | -2.52(-1.95%) |
Sep 12, 2022 | 127.78 | 130.86 | 127.78 | 129.54 | 1,706,650 | +1.76(+1.38%) |
Sep 09, 2022 | 123.64 | 127.92 | 123.00 | 127.78 | 2,058,759 | +7.20(+5.97%) |
Sep 08, 2022 | 119.82 | 120.62 | 117.73 | 120.58 | 1,434,031 | +0.00(+0.00%) |
Sep 07, 2022 | 118.49 | 120.75 | 117.20 | 120.58 | 1,073,942 | +1.05(+0.88%) |
Sep 06, 2022 | 118.14 | 120.71 | 117.25 | 119.53 | 1,541,863 | +0.90(+0.76%) |
Sep 02, 2022 | 121.77 | 121.77 | 118.40 | 118.63 | 1,095,404 | -2.09(-1.73%) |
Sep 01, 2022 | 121.01 | 121.56 | 118.23 | 120.72 | 1,363,157 | -1.84(-1.50%) |
Aug 31, 2022 | 124.42 | 125.68 | 122.24 | 122.56 | 1,739,163 | -0.48(-0.39%) |
Aug 30, 2022 | 124.14 | 124.51 | 121.95 | 123.04 | 1,208,688 | +0.15(+0.12%) |
Aug 29, 2022 | 124.54 | 126.05 | 121.31 | 122.89 | 1,848,651 | -4.58(-3.59%) |
Aug 26, 2022 | 128.16 | 130.45 | 126.98 | 127.47 | 2,724,470 | +1.99(+1.59%) |
Aug 25, 2022 | 123.60 | 125.48 | 123.09 | 125.48 | 1,004,974 | +2.18(+1.77%) |
Aug 24, 2022 | 124.61 | 125.40 | 123.16 | 123.30 | 1,012,872 | -1.06(-0.85%) |
Aug 23, 2022 | 124.58 | 125.55 | 123.46 | 124.36 | 1,172,657 | -0.96(-0.77%) |
Aug 22, 2022 | 126.72 | 127.59 | 124.57 | 125.32 | 1,584,200 | -2.42(-1.89%) |
Aug 19, 2022 | 128.83 | 129.94 | 127.03 | 127.74 | 1,363,444 | -2.73(-2.09%) |
Aug 18, 2022 | 132.41 | 132.88 | 130.21 | 130.47 | 2,723,727 | -2.53(-1.90%) |
Aug 17, 2022 | 134.31 | 135.83 | 131.66 | 133.00 | 2,758,273 | -3.59(-2.63%) |
Aug 16, 2022 | 126.02 | 137.43 | 126.02 | 136.59 | 3,772,481 | +9.20(+7.22%) |
Aug 15, 2022 | 123.28 | 129.04 | 123.28 | 127.39 | 2,157,464 | +4.25(+3.45%) |
Aug 12, 2022 | 121.42 | 123.37 | 120.32 | 123.14 | 1,842,816 | +2.47(+2.05%) |
Aug 11, 2022 | 125.24 | 125.39 | 120.34 | 120.67 | 2,304,657 | -3.12(-2.52%) |
Aug 10, 2022 | 122.08 | 124.91 | 122.04 | 123.79 | 3,167,034 | +3.03(+2.51%) |
Aug 09, 2022 | 121.15 | 124.50 | 118.03 | 120.76 | 5,966,017 | -4.75(-3.78%) |
Aug 08, 2022 | 125.87 | 130.00 | 125.09 | 125.51 | 4,489,042 | -1.65(-1.30%) |
Aug 05, 2022 | 125.39 | 127.40 | 125.28 | 127.16 | 2,121,187 | -0.23(-0.18%) |
Aug 04, 2022 | 130.32 | 130.33 | 126.42 | 127.39 | 2,827,553 | -2.42(-1.86%) |
Aug 03, 2022 | 127.48 | 129.88 | 126.70 | 129.81 | 1,680,736 | +3.15(+2.49%) |
Aug 02, 2022 | 126.44 | 129.04 | 126.15 | 126.66 | 1,488,168 | -0.90(-0.71%) |
Aug 01, 2022 | 132.29 | 132.42 | 126.69 | 127.56 | 1,729,260 | -5.17(-3.90%) |
Jul 29, 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 1,885,638 | +2.38(+1.83%) |
Jul 28, 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 2,605,904 | -0.23(-0.18%) |
Jul 27, 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 2,203,533 | -0.52(-0.40%) |
Jul 26, 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 1,564,098 | +0.33(+0.25%) |
Jul 25, 2022 | 129.90 | 131.26 | 129.60 | 130.77 | 1,170,648 | +0.36(+0.28%) |
Jul 22, 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 1,104,226 | -1.86(-1.41%) |
Jul 21, 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 1,303,695 | +2.26(+1.74%) |
Jul 20, 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 1,409,486 | +3.04(+2.39%) |
Jul 19, 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 1,483,574 | +3.32(+2.68%) |
Jul 18, 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 2,781,805 | -0.20(-0.16%) |
Jul 15, 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 1,089,092 | +1.11(+0.90%) |
Jul 14, 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 2,260,929 | +1.60(+1.32%) |
Jul 13, 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 1,553,694 | -0.85(-0.70%) |
Jul 12, 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 1,279,031 | -0.71(-0.58%) |
Jul 11, 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 1,254,198 | -2.23(-1.78%) |
Jul 08, 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 2,048,615 | -1.89(-1.49%) |
Jul 07, 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 1,463,527 | +1.20(+0.96%) |
Jul 06, 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 967,013 | -1.42(-1.12%) |
Jul 05, 2022 | 123.37 | 127.94 | 121.95 | 127.04 | 1,783,522 | +2.18(+1.75%) |