Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,226 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,900 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.70 | 113.89 | 117.12 | 2,113,864 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.35 | 113.45 | 113.94 | 1,281,610 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.93 | 113.63 | 1,744,386 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,071 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,924 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,855 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.64 | 119.29 | 1,537,637 | -2.37(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,369 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.47 | 5,295,641 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.34 | 122.46 | 123.12 | 2,339,021 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.36 | 125.60 | 1,769,563 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.13 | 125.42 | 126.27 | 2,859,630 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.03 | 127.92 | 129.49 | 1,725,713 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.32 | 127.59 | 1,668,727 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,184 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,065 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.43 | 2,228,892 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,880 | -2.33(-1.84%) |
Sep 01, 2022 | 124.57 | 126.43 | 124.57 | 126.35 | 1,513,400 | +0.80(+0.64%) |
Aug 31, 2022 | 126.56 | 127.47 | 125.25 | 125.55 | 1,880,438 | +0.40(+0.32%) |
Aug 30, 2022 | 127.64 | 127.71 | 124.59 | 125.16 | 1,963,589 | -2.91(-2.27%) |
Aug 29, 2022 | 128.91 | 129.82 | 126.09 | 128.07 | 2,762,044 | -2.54(-1.94%) |
Aug 26, 2022 | 132.11 | 134.24 | 130.43 | 130.60 | 9,626,624 | +4.51(+3.57%) |
Aug 25, 2022 | 124.77 | 126.12 | 123.89 | 126.10 | 889,006 | +1.98(+1.59%) |
Aug 24, 2022 | 124.97 | 125.52 | 124.01 | 124.12 | 1,443,835 | -1.11(-0.88%) |
Aug 23, 2022 | 125.56 | 125.93 | 124.78 | 125.23 | 1,138,202 | -1.37(-1.08%) |
Aug 22, 2022 | 128.35 | 128.70 | 126.12 | 126.60 | 1,796,300 | -2.33(-1.81%) |
Aug 19, 2022 | 130.18 | 130.32 | 128.58 | 128.94 | 1,235,403 | -1.97(-1.50%) |
Aug 18, 2022 | 131.59 | 132.04 | 130.42 | 130.90 | 1,204,731 | -0.69(-0.53%) |
Aug 17, 2022 | 133.09 | 134.17 | 131.43 | 131.59 | 1,620,377 | -1.92(-1.44%) |
Aug 16, 2022 | 129.71 | 134.20 | 128.99 | 133.51 | 2,061,401 | +3.47(+2.67%) |
Aug 15, 2022 | 129.40 | 130.54 | 128.32 | 130.04 | 1,146,730 | +0.23(+0.17%) |
Aug 12, 2022 | 128.61 | 130.00 | 128.25 | 129.81 | 1,012,306 | +1.67(+1.30%) |
Aug 11, 2022 | 130.43 | 130.71 | 128.06 | 128.15 | 1,452,548 | -1.46(-1.13%) |
Aug 10, 2022 | 129.29 | 130.63 | 128.56 | 129.61 | 1,660,204 | +1.86(+1.45%) |
Aug 09, 2022 | 128.51 | 129.03 | 126.54 | 127.75 | 2,001,106 | -1.75(-1.35%) |
Aug 08, 2022 | 131.18 | 131.84 | 129.04 | 129.50 | 1,604,769 | -1.49(-1.14%) |
Aug 05, 2022 | 130.54 | 131.11 | 129.66 | 130.99 | 1,192,786 | -0.67(-0.51%) |
Aug 04, 2022 | 131.79 | 132.22 | 130.43 | 131.66 | 1,686,308 | -0.04(-0.03%) |
Aug 03, 2022 | 129.59 | 133.32 | 128.87 | 131.70 | 2,236,835 | +4.34(+3.41%) |
Aug 02, 2022 | 128.21 | 129.05 | 127.21 | 127.36 | 2,210,799 | -1.96(-1.51%) |
Aug 01, 2022 | 129.04 | 130.29 | 128.25 | 129.32 | 1,672,364 | -0.35(-0.27%) |
Jul 29, 2022 | 130.60 | 131.37 | 128.53 | 129.68 | 2,561,156 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.84 | 131.60 | 1,458,344 | +0.99(+0.76%) |
Jul 27, 2022 | 128.91 | 131.39 | 128.27 | 130.62 | 1,719,031 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.23 | 129.20 | 1,590,117 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,460 | -0.24(-0.18%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.23 | 128.62 | 1,504,028 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.71 | 128.67 | 2,333,767 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,489 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,305 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,516 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,595 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,090 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.12 | 120.24 | 1,746,620 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,644 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.37 | 1,306,759 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,585 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,317 | +1.23(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,810 | -0.39(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.27 | 1,794,357 | +2.00(+1.65%) |