Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.33 | 109.72 | 106.39 | 106.49 | 2,659,983 | -1.12(-1.04%) |
Sep 29, 2022 | 110.52 | 110.78 | 106.17 | 107.61 | 2,844,268 | -3.79(-3.40%) |
Sep 28, 2022 | 110.68 | 113.13 | 106.66 | 111.39 | 3,479,202 | +3.85(+3.58%) |
Sep 27, 2022 | 108.99 | 109.84 | 106.40 | 107.54 | 2,086,987 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.76 | 108.23 | 1,954,786 | -0.93(-0.85%) |
Sep 23, 2022 | 110.89 | 111.13 | 107.66 | 109.16 | 2,211,382 | -2.46(-2.20%) |
Sep 22, 2022 | 111.64 | 112.85 | 110.42 | 111.61 | 2,252,980 | -0.28(-0.25%) |
Sep 21, 2022 | 115.29 | 115.70 | 111.87 | 111.90 | 2,052,824 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.82 | 113.09 | 113.92 | 1,382,596 | -1.38(-1.19%) |
Sep 19, 2022 | 113.35 | 115.34 | 112.85 | 115.30 | 1,124,370 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.46 | 111.26 | 114.00 | 2,247,634 | +1.11(+0.98%) |
Sep 15, 2022 | 114.77 | 115.18 | 112.40 | 112.89 | 1,354,435 | -2.08(-1.81%) |
Sep 14, 2022 | 116.39 | 116.66 | 113.83 | 114.97 | 2,178,010 | -0.88(-0.76%) |
Sep 13, 2022 | 118.56 | 119.02 | 115.60 | 115.86 | 2,086,113 | -4.98(-4.12%) |
Sep 12, 2022 | 120.79 | 121.83 | 120.39 | 120.84 | 1,168,818 | +0.47(+0.39%) |
Sep 09, 2022 | 119.14 | 120.75 | 118.69 | 120.36 | 1,606,513 | +1.52(+1.28%) |
Sep 08, 2022 | 117.11 | 119.02 | 116.12 | 118.84 | 1,467,712 | +1.26(+1.07%) |
Sep 07, 2022 | 115.62 | 117.97 | 115.42 | 117.58 | 1,431,971 | +2.17(+1.88%) |
Sep 06, 2022 | 114.90 | 116.37 | 113.91 | 115.41 | 1,425,032 | +0.67(+0.59%) |
Sep 02, 2022 | 118.12 | 119.13 | 114.15 | 114.74 | 1,854,325 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.05 | 116.02 | 117.92 | 1,432,970 | +0.86(+0.74%) |
Aug 31, 2022 | 119.11 | 119.11 | 116.77 | 117.05 | 1,684,685 | -0.84(-0.72%) |
Aug 30, 2022 | 120.81 | 120.81 | 117.60 | 117.90 | 1,643,161 | -2.73(-2.27%) |
Aug 29, 2022 | 121.76 | 121.91 | 120.49 | 120.63 | 1,506,814 | -1.60(-1.31%) |
Aug 26, 2022 | 127.47 | 127.58 | 122.00 | 122.23 | 2,072,311 | -4.99(-3.92%) |
Aug 25, 2022 | 128.59 | 128.74 | 126.66 | 127.22 | 1,604,553 | -0.97(-0.76%) |
Aug 24, 2022 | 128.03 | 128.99 | 127.78 | 128.19 | 1,203,507 | +0.08(+0.06%) |
Aug 23, 2022 | 129.06 | 129.42 | 127.96 | 128.12 | 1,079,820 | -0.89(-0.69%) |
Aug 22, 2022 | 130.71 | 130.71 | 128.52 | 129.01 | 1,385,070 | -2.42(-1.84%) |
Aug 19, 2022 | 131.19 | 131.87 | 130.47 | 131.43 | 2,895,966 | -0.64(-0.48%) |
Aug 18, 2022 | 131.69 | 132.36 | 130.94 | 132.06 | 1,126,313 | +0.51(+0.39%) |
Aug 17, 2022 | 130.29 | 131.67 | 130.05 | 131.55 | 1,523,253 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.44 | 129.90 | 131.26 | 1,151,593 | +0.15(+0.12%) |
Aug 15, 2022 | 128.38 | 131.18 | 127.79 | 131.11 | 1,582,493 | +2.41(+1.87%) |
Aug 12, 2022 | 126.18 | 128.71 | 125.96 | 128.70 | 1,922,658 | +3.36(+2.68%) |
Aug 11, 2022 | 126.99 | 127.19 | 125.19 | 125.34 | 1,348,769 | -0.73(-0.58%) |
Aug 10, 2022 | 126.23 | 126.67 | 125.09 | 126.07 | 1,234,285 | +2.59(+2.10%) |
Aug 09, 2022 | 123.73 | 124.44 | 123.04 | 123.48 | 1,036,867 | +0.00(+0.00%) |
Aug 08, 2022 | 123.14 | 124.08 | 122.19 | 123.48 | 1,388,786 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.44 | 119.79 | 122.20 | 1,038,252 | +0.92(+0.76%) |
Aug 04, 2022 | 121.68 | 121.74 | 120.56 | 121.28 | 810,749 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.17 | 119.38 | 121.66 | 1,223,971 | +2.46(+2.07%) |
Aug 02, 2022 | 119.17 | 119.99 | 118.20 | 119.19 | 1,501,498 | -0.21(-0.17%) |
Aug 01, 2022 | 120.02 | 120.97 | 118.85 | 119.40 | 1,561,273 | -1.60(-1.33%) |
Jul 29, 2022 | 121.05 | 121.68 | 120.26 | 121.00 | 1,617,652 | +0.01(+0.01%) |
Jul 28, 2022 | 118.85 | 121.40 | 118.36 | 121.00 | 1,307,595 | +2.70(+2.28%) |
Jul 27, 2022 | 114.95 | 118.89 | 114.62 | 118.30 | 2,221,863 | +3.94(+3.45%) |
Jul 26, 2022 | 114.91 | 115.60 | 113.90 | 114.36 | 1,731,794 | -0.27(-0.24%) |
Jul 25, 2022 | 115.37 | 115.74 | 114.14 | 114.63 | 1,589,349 | -0.87(-0.75%) |
Jul 22, 2022 | 115.72 | 117.08 | 114.73 | 115.50 | 1,572,251 | +0.37(+0.32%) |
Jul 21, 2022 | 113.65 | 115.36 | 112.99 | 115.13 | 1,515,760 | +1.65(+1.45%) |
Jul 20, 2022 | 112.74 | 114.21 | 112.14 | 113.48 | 2,267,111 | +1.07(+0.95%) |
Jul 19, 2022 | 109.59 | 112.72 | 109.11 | 112.41 | 1,805,384 | +4.32(+4.00%) |
Jul 18, 2022 | 109.19 | 110.18 | 107.54 | 108.09 | 1,460,626 | -0.39(-0.36%) |
Jul 15, 2022 | 108.16 | 108.70 | 107.59 | 108.48 | 1,710,333 | +1.75(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.86 | 106.72 | 1,314,999 | -0.19(-0.18%) |
Jul 13, 2022 | 105.95 | 108.00 | 105.84 | 106.91 | 1,431,324 | -1.42(-1.32%) |
Jul 12, 2022 | 109.80 | 110.76 | 107.83 | 108.34 | 1,342,617 | -1.29(-1.18%) |
Jul 11, 2022 | 109.58 | 110.21 | 108.72 | 109.63 | 1,179,920 | -0.55(-0.50%) |
Jul 08, 2022 | 109.14 | 110.44 | 108.18 | 110.18 | 1,372,335 | +0.26(+0.24%) |
Jul 07, 2022 | 109.82 | 110.56 | 109.10 | 109.91 | 1,641,295 | -0.42(-0.38%) |
Jul 06, 2022 | 109.58 | 111.23 | 108.63 | 110.34 | 2,024,983 | +1.32(+1.21%) |
Jul 05, 2022 | 108.88 | 109.03 | 105.38 | 109.02 | 1,513,593 | -0.74(-0.68%) |