Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 121.36 | 123.62 | 120.35 | 120.94 | 183,995 | -0.72(-0.60%) |
Sep 29, 2022 | 120.36 | 121.93 | 119.59 | 121.67 | 120,920 | -0.48(-0.39%) |
Sep 28, 2022 | 119.53 | 123.03 | 119.53 | 122.15 | 130,587 | +2.67(+2.23%) |
Sep 27, 2022 | 121.16 | 122.06 | 118.50 | 119.48 | 154,855 | -0.38(-0.32%) |
Sep 26, 2022 | 120.73 | 122.17 | 119.67 | 119.87 | 156,591 | -1.69(-1.39%) |
Sep 23, 2022 | 124.82 | 124.82 | 120.70 | 121.56 | 187,894 | -4.69(-3.72%) |
Sep 22, 2022 | 128.24 | 129.40 | 126.16 | 126.25 | 275,625 | -2.23(-1.74%) |
Sep 21, 2022 | 128.83 | 131.32 | 128.26 | 128.49 | 213,576 | +0.93(+0.73%) |
Sep 20, 2022 | 127.36 | 128.53 | 126.43 | 127.56 | 171,931 | -0.84(-0.66%) |
Sep 19, 2022 | 125.13 | 128.41 | 124.77 | 128.40 | 159,294 | +2.75(+2.19%) |
Sep 16, 2022 | 125.41 | 126.32 | 124.52 | 125.65 | 556,167 | -0.65(-0.51%) |
Sep 15, 2022 | 124.42 | 127.52 | 124.03 | 126.29 | 192,392 | +1.98(+1.59%) |
Sep 14, 2022 | 125.20 | 125.20 | 123.38 | 124.31 | 243,747 | -0.73(-0.58%) |
Sep 13, 2022 | 125.05 | 125.63 | 124.36 | 125.04 | 203,871 | -2.88(-2.25%) |
Sep 12, 2022 | 127.17 | 128.26 | 124.88 | 127.92 | 150,817 | +2.23(+1.78%) |
Sep 09, 2022 | 123.46 | 125.79 | 122.34 | 125.69 | 149,565 | +3.29(+2.69%) |
Sep 08, 2022 | 120.35 | 122.65 | 119.86 | 122.39 | 199,227 | +1.41(+1.17%) |
Sep 07, 2022 | 120.78 | 121.45 | 119.48 | 120.98 | 278,589 | +0.60(+0.50%) |
Sep 06, 2022 | 120.97 | 120.97 | 117.75 | 120.39 | 125,827 | -0.22(-0.18%) |
Sep 02, 2022 | 122.98 | 123.84 | 120.13 | 120.60 | 126,874 | -1.16(-0.95%) |
Sep 01, 2022 | 123.08 | 123.08 | 120.80 | 121.76 | 116,122 | -2.42(-1.95%) |
Aug 31, 2022 | 124.81 | 127.51 | 123.90 | 124.18 | 164,795 | -0.21(-0.17%) |
Aug 30, 2022 | 124.35 | 125.61 | 123.86 | 124.38 | 128,354 | +0.41(+0.33%) |
Aug 29, 2022 | 123.80 | 124.99 | 122.91 | 123.97 | 86,960 | -1.07(-0.85%) |
Aug 26, 2022 | 130.50 | 130.50 | 124.96 | 125.04 | 85,693 | -5.71(-4.37%) |
Aug 25, 2022 | 128.33 | 130.75 | 127.96 | 130.75 | 93,409 | +2.53(+1.97%) |
Aug 24, 2022 | 128.17 | 128.99 | 127.67 | 128.22 | 116,383 | +0.03(+0.02%) |
Aug 23, 2022 | 128.83 | 129.42 | 127.47 | 128.19 | 176,379 | -0.71(-0.55%) |
Aug 22, 2022 | 129.37 | 129.37 | 128.21 | 128.90 | 166,391 | -2.63(-2.00%) |
Aug 19, 2022 | 133.11 | 133.51 | 130.05 | 131.53 | 172,292 | -1.93(-1.45%) |
Aug 18, 2022 | 132.24 | 133.77 | 131.01 | 133.46 | 121,272 | +0.40(+0.30%) |
Aug 17, 2022 | 133.29 | 134.53 | 131.96 | 133.06 | 132,276 | -1.47(-1.09%) |
Aug 16, 2022 | 131.31 | 134.58 | 131.31 | 134.53 | 160,138 | +2.16(+1.63%) |
Aug 15, 2022 | 131.73 | 132.85 | 130.95 | 132.37 | 94,927 | -1.18(-0.88%) |
Aug 12, 2022 | 132.70 | 134.14 | 131.62 | 133.55 | 136,798 | +2.98(+2.28%) |
Aug 11, 2022 | 131.48 | 131.91 | 130.01 | 130.58 | 124,737 | -0.47(-0.36%) |
Aug 10, 2022 | 127.90 | 132.00 | 127.00 | 131.04 | 158,257 | +5.43(+4.33%) |
Aug 09, 2022 | 121.97 | 126.41 | 120.02 | 125.61 | 265,185 | -0.32(-0.26%) |
Aug 08, 2022 | 125.39 | 128.00 | 125.10 | 125.93 | 175,640 | +0.45(+0.36%) |
Aug 05, 2022 | 123.92 | 126.05 | 123.00 | 125.48 | 143,397 | +1.10(+0.89%) |
Aug 04, 2022 | 126.67 | 127.13 | 123.65 | 124.38 | 196,924 | -2.48(-1.95%) |
Aug 03, 2022 | 123.52 | 127.09 | 122.70 | 126.86 | 115,119 | +4.25(+3.47%) |
Aug 02, 2022 | 124.39 | 125.39 | 122.47 | 122.61 | 143,373 | -2.75(-2.19%) |
Aug 01, 2022 | 124.88 | 126.10 | 124.55 | 125.36 | 151,106 | -0.22(-0.17%) |
Jul 29, 2022 | 124.09 | 127.75 | 124.09 | 125.57 | 234,662 | +1.00(+0.81%) |
Jul 28, 2022 | 124.02 | 125.80 | 121.43 | 124.57 | 128,153 | +1.14(+0.93%) |
Jul 27, 2022 | 121.99 | 124.11 | 121.45 | 123.42 | 105,436 | +1.94(+1.60%) |
Jul 26, 2022 | 120.12 | 121.72 | 120.12 | 121.48 | 120,446 | +0.41(+0.34%) |
Jul 25, 2022 | 120.74 | 121.80 | 120.51 | 121.07 | 101,308 | +1.29(+1.08%) |
Jul 22, 2022 | 120.90 | 121.75 | 118.46 | 119.78 | 168,622 | -0.92(-0.76%) |
Jul 21, 2022 | 120.19 | 120.73 | 119.21 | 120.70 | 101,103 | +0.32(+0.27%) |
Jul 20, 2022 | 118.35 | 120.74 | 117.09 | 120.38 | 121,592 | +1.96(+1.66%) |
Jul 19, 2022 | 117.11 | 119.84 | 117.11 | 118.42 | 155,169 | +2.46(+2.12%) |
Jul 18, 2022 | 117.09 | 119.32 | 115.79 | 115.96 | 131,438 | -0.13(-0.11%) |
Jul 15, 2022 | 114.45 | 116.87 | 113.85 | 116.09 | 117,074 | +2.57(+2.26%) |
Jul 14, 2022 | 113.54 | 114.35 | 112.24 | 113.52 | 126,033 | -2.02(-1.75%) |
Jul 13, 2022 | 115.80 | 116.50 | 113.86 | 115.54 | 97,852 | -1.76(-1.50%) |
Jul 12, 2022 | 116.60 | 119.06 | 116.60 | 117.30 | 123,129 | -0.11(-0.09%) |
Jul 11, 2022 | 117.24 | 118.60 | 117.20 | 117.40 | 103,503 | -1.39(-1.17%) |
Jul 08, 2022 | 118.66 | 120.45 | 118.31 | 118.79 | 81,348 | -0.32(-0.27%) |
Jul 07, 2022 | 119.14 | 119.92 | 118.45 | 119.11 | 117,222 | +1.13(+0.96%) |
Jul 06, 2022 | 117.03 | 118.67 | 116.29 | 117.98 | 110,046 | -0.13(-0.11%) |
Jul 05, 2022 | 116.73 | 118.19 | 114.91 | 118.11 | 145,371 | -0.64(-0.53%) |