Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.34 | 109.72 | 106.39 | 106.50 | 2,659,790 | -1.12(-1.04%) |
Sep 29, 2022 | 110.53 | 110.79 | 106.17 | 107.62 | 2,844,062 | -3.79(-3.40%) |
Sep 28, 2022 | 110.69 | 113.14 | 106.67 | 111.40 | 3,478,950 | +3.85(+3.58%) |
Sep 27, 2022 | 109.00 | 109.85 | 106.41 | 107.55 | 2,086,836 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.77 | 108.23 | 1,954,644 | -0.93(-0.85%) |
Sep 23, 2022 | 110.90 | 111.14 | 107.66 | 109.16 | 2,211,222 | -2.46(-2.20%) |
Sep 22, 2022 | 111.65 | 112.86 | 110.43 | 111.62 | 2,252,817 | -0.28(-0.25%) |
Sep 21, 2022 | 115.30 | 115.71 | 111.88 | 111.91 | 2,052,675 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.83 | 113.10 | 113.93 | 1,382,496 | -1.38(-1.19%) |
Sep 19, 2022 | 113.36 | 115.35 | 112.86 | 115.30 | 1,124,288 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.47 | 111.27 | 114.01 | 2,247,472 | +1.11(+0.98%) |
Sep 15, 2022 | 114.78 | 115.19 | 112.41 | 112.90 | 1,354,337 | -2.08(-1.81%) |
Sep 14, 2022 | 116.40 | 116.67 | 113.83 | 114.98 | 2,177,852 | -0.88(-0.76%) |
Sep 13, 2022 | 118.57 | 119.03 | 115.61 | 115.86 | 2,085,962 | -4.98(-4.12%) |
Sep 12, 2022 | 120.80 | 121.83 | 120.40 | 120.85 | 1,168,733 | +0.47(+0.39%) |
Sep 09, 2022 | 119.15 | 120.76 | 118.70 | 120.37 | 1,606,397 | +1.52(+1.28%) |
Sep 08, 2022 | 117.12 | 119.03 | 116.13 | 118.85 | 1,467,605 | +1.26(+1.07%) |
Sep 07, 2022 | 115.63 | 117.98 | 115.43 | 117.59 | 1,431,868 | +2.17(+1.88%) |
Sep 06, 2022 | 114.91 | 116.38 | 113.91 | 115.42 | 1,424,928 | +0.67(+0.59%) |
Sep 02, 2022 | 118.13 | 119.14 | 114.16 | 114.74 | 1,854,190 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.06 | 116.03 | 117.92 | 1,432,867 | +0.86(+0.74%) |
Aug 31, 2022 | 119.12 | 119.12 | 116.78 | 117.06 | 1,684,563 | -0.84(-0.72%) |
Aug 30, 2022 | 120.82 | 120.82 | 117.61 | 117.91 | 1,643,042 | -2.73(-2.27%) |
Aug 29, 2022 | 121.77 | 121.92 | 120.50 | 120.64 | 1,506,705 | -1.60(-1.31%) |
Aug 26, 2022 | 127.48 | 127.58 | 122.01 | 122.24 | 2,072,161 | -4.99(-3.92%) |
Aug 25, 2022 | 128.60 | 128.75 | 126.67 | 127.23 | 1,604,437 | -0.97(-0.76%) |
Aug 24, 2022 | 128.04 | 129.00 | 127.78 | 128.20 | 1,203,420 | +0.08(+0.06%) |
Aug 23, 2022 | 129.07 | 129.43 | 127.97 | 128.13 | 1,079,742 | -0.89(-0.69%) |
Aug 22, 2022 | 130.72 | 130.72 | 128.53 | 129.02 | 1,384,970 | -2.42(-1.84%) |
Aug 19, 2022 | 131.20 | 131.88 | 130.48 | 131.44 | 2,895,756 | -0.64(-0.48%) |
Aug 18, 2022 | 131.70 | 132.37 | 130.94 | 132.07 | 1,126,231 | +0.51(+0.39%) |
Aug 17, 2022 | 130.30 | 131.68 | 130.06 | 131.56 | 1,523,143 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.45 | 129.91 | 131.27 | 1,151,509 | +0.15(+0.12%) |
Aug 15, 2022 | 128.39 | 131.19 | 127.80 | 131.12 | 1,582,378 | +2.41(+1.87%) |
Aug 12, 2022 | 126.19 | 128.72 | 125.97 | 128.71 | 1,922,518 | +3.36(+2.68%) |
Aug 11, 2022 | 127.00 | 127.20 | 125.20 | 125.35 | 1,348,672 | -0.73(-0.58%) |
Aug 10, 2022 | 126.24 | 126.67 | 125.10 | 126.08 | 1,234,195 | +2.59(+2.10%) |
Aug 09, 2022 | 123.74 | 124.45 | 123.05 | 123.48 | 1,036,792 | +0.00(+0.00%) |
Aug 08, 2022 | 123.15 | 124.09 | 122.20 | 123.48 | 1,388,685 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.45 | 119.80 | 122.21 | 1,038,177 | +0.92(+0.76%) |
Aug 04, 2022 | 121.69 | 121.75 | 120.57 | 121.29 | 810,691 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.18 | 119.39 | 121.67 | 1,223,882 | +2.46(+2.07%) |
Aug 02, 2022 | 119.18 | 120.00 | 118.21 | 119.20 | 1,501,389 | -0.21(-0.17%) |
Aug 01, 2022 | 120.03 | 120.98 | 118.86 | 119.41 | 1,561,160 | -1.60(-1.33%) |
Jul 29, 2022 | 121.06 | 121.69 | 120.27 | 121.01 | 1,617,535 | +0.01(+0.01%) |
Jul 28, 2022 | 118.86 | 121.41 | 118.37 | 121.00 | 1,307,501 | +2.70(+2.28%) |
Jul 27, 2022 | 114.96 | 118.90 | 114.63 | 118.31 | 2,221,702 | +3.94(+3.45%) |
Jul 26, 2022 | 114.92 | 115.61 | 113.91 | 114.36 | 1,731,669 | -0.27(-0.24%) |
Jul 25, 2022 | 115.38 | 115.75 | 114.15 | 114.64 | 1,589,234 | -0.87(-0.75%) |
Jul 22, 2022 | 115.73 | 117.08 | 114.74 | 115.50 | 1,572,137 | +0.37(+0.32%) |
Jul 21, 2022 | 113.66 | 115.36 | 113.00 | 115.14 | 1,515,650 | +1.65(+1.45%) |
Jul 20, 2022 | 112.75 | 114.22 | 112.15 | 113.49 | 2,266,947 | +1.07(+0.95%) |
Jul 19, 2022 | 109.60 | 112.73 | 109.12 | 112.42 | 1,805,253 | +4.32(+4.00%) |
Jul 18, 2022 | 109.20 | 110.18 | 107.55 | 108.10 | 1,460,520 | -0.39(-0.36%) |
Jul 15, 2022 | 108.17 | 108.71 | 107.60 | 108.49 | 1,710,209 | +1.76(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.87 | 106.73 | 1,314,904 | -0.19(-0.18%) |
Jul 13, 2022 | 105.96 | 108.00 | 105.84 | 106.92 | 1,431,220 | -1.42(-1.32%) |
Jul 12, 2022 | 109.81 | 110.77 | 107.83 | 108.34 | 1,342,520 | -1.29(-1.18%) |
Jul 11, 2022 | 109.59 | 110.22 | 108.73 | 109.64 | 1,179,834 | -0.55(-0.50%) |
Jul 08, 2022 | 109.15 | 110.45 | 108.18 | 110.18 | 1,372,235 | +0.26(+0.24%) |
Jul 07, 2022 | 109.83 | 110.57 | 109.11 | 109.92 | 1,641,176 | -0.42(-0.38%) |
Jul 06, 2022 | 109.59 | 111.24 | 108.64 | 110.34 | 2,024,837 | +1.32(+1.21%) |
Jul 05, 2022 | 108.89 | 109.03 | 105.39 | 109.02 | 1,513,483 | -0.75(-0.68%) |