Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 107.43 | 108.79 | 106.46 | 106.46 | 1,034,473 | -1.02(-0.95%) |
Sep 29, 2022 | 108.50 | 108.66 | 106.25 | 107.48 | 1,259,945 | -1.73(-1.58%) |
Sep 28, 2022 | 107.87 | 109.69 | 107.79 | 109.21 | 612,141 | +1.01(+0.93%) |
Sep 27, 2022 | 108.40 | 109.15 | 107.73 | 108.20 | 574,149 | +0.49(+0.45%) |
Sep 26, 2022 | 109.20 | 109.65 | 107.64 | 107.71 | 1,038,595 | -1.89(-1.72%) |
Sep 23, 2022 | 110.53 | 110.87 | 108.86 | 109.60 | 910,085 | -1.21(-1.09%) |
Sep 22, 2022 | 110.30 | 111.26 | 109.84 | 110.81 | 941,243 | -0.19(-0.17%) |
Sep 21, 2022 | 111.75 | 113.56 | 110.95 | 111.00 | 870,772 | +0.00(+0.00%) |
Sep 20, 2022 | 111.55 | 111.88 | 110.67 | 111.00 | 1,279,856 | -1.47(-1.31%) |
Sep 19, 2022 | 111.30 | 112.78 | 111.14 | 112.47 | 1,170,694 | +0.03(+0.03%) |
Sep 16, 2022 | 112.66 | 113.40 | 111.48 | 112.44 | 5,543,195 | -1.23(-1.08%) |
Sep 15, 2022 | 115.34 | 115.91 | 113.36 | 113.67 | 1,455,513 | -2.45(-2.11%) |
Sep 14, 2022 | 115.33 | 116.38 | 114.85 | 116.12 | 1,717,848 | +1.01(+0.88%) |
Sep 13, 2022 | 116.17 | 116.69 | 114.93 | 115.11 | 1,294,482 | -3.57(-3.01%) |
Sep 12, 2022 | 118.11 | 119.40 | 117.73 | 118.68 | 2,290,091 | +0.56(+0.47%) |
Sep 09, 2022 | 117.50 | 118.85 | 117.34 | 118.12 | 711,819 | +1.15(+0.98%) |
Sep 08, 2022 | 114.94 | 116.97 | 114.76 | 116.97 | 714,026 | +1.35(+1.17%) |
Sep 07, 2022 | 114.37 | 115.87 | 114.23 | 115.62 | 347,421 | +1.11(+0.97%) |
Sep 06, 2022 | 115.22 | 115.80 | 114.07 | 114.51 | 631,513 | -1.15(-0.99%) |
Sep 02, 2022 | 116.10 | 117.75 | 115.08 | 115.66 | 770,487 | +0.84(+0.73%) |
Sep 01, 2022 | 113.77 | 115.00 | 113.18 | 114.82 | 1,147,954 | -1.21(-1.04%) |
Aug 31, 2022 | 117.77 | 117.90 | 116.00 | 116.03 | 905,313 | -1.52(-1.29%) |
Aug 30, 2022 | 119.27 | 119.27 | 116.62 | 117.55 | 725,522 | -0.73(-0.62%) |
Aug 29, 2022 | 118.49 | 119.14 | 117.50 | 118.28 | 583,849 | -0.43(-0.36%) |
Aug 26, 2022 | 121.99 | 122.60 | 118.64 | 118.71 | 997,482 | -2.99(-2.46%) |
Aug 25, 2022 | 119.93 | 122.33 | 119.14 | 121.70 | 1,147,580 | +2.75(+2.31%) |
Aug 24, 2022 | 118.28 | 119.84 | 118.28 | 118.95 | 482,981 | +0.69(+0.58%) |
Aug 23, 2022 | 117.75 | 119.90 | 117.75 | 118.26 | 780,236 | +0.21(+0.18%) |
Aug 22, 2022 | 120.11 | 120.30 | 117.81 | 118.05 | 803,494 | -3.53(-2.90%) |
Aug 19, 2022 | 121.92 | 121.98 | 121.31 | 121.58 | 503,801 | -0.86(-0.70%) |
Aug 18, 2022 | 121.07 | 122.91 | 121.01 | 122.44 | 973,851 | +1.46(+1.21%) |
Aug 17, 2022 | 120.94 | 121.69 | 120.69 | 120.98 | 886,094 | -1.66(-1.35%) |
Aug 16, 2022 | 122.32 | 123.25 | 121.58 | 122.64 | 761,219 | +0.22(+0.18%) |
Aug 15, 2022 | 120.96 | 122.63 | 120.96 | 122.42 | 773,662 | +0.46(+0.38%) |
Aug 12, 2022 | 121.02 | 122.55 | 120.37 | 121.96 | 1,165,415 | +1.85(+1.54%) |
Aug 11, 2022 | 120.81 | 121.67 | 120.01 | 120.11 | 1,690,778 | +0.08(+0.07%) |
Aug 10, 2022 | 118.41 | 120.23 | 118.31 | 120.03 | 1,256,024 | +3.47(+2.98%) |
Aug 09, 2022 | 116.56 | 117.00 | 115.87 | 116.56 | 1,339,849 | -0.65(-0.55%) |
Aug 08, 2022 | 117.26 | 118.36 | 116.59 | 117.21 | 811,642 | -0.04(-0.03%) |
Aug 05, 2022 | 115.53 | 117.77 | 115.53 | 117.25 | 1,774,201 | +0.25(+0.21%) |
Aug 04, 2022 | 116.88 | 117.79 | 116.76 | 117.00 | 1,119,212 | +0.12(+0.10%) |
Aug 03, 2022 | 116.31 | 117.97 | 115.81 | 116.88 | 1,138,318 | +1.14(+0.98%) |
Aug 02, 2022 | 115.14 | 116.59 | 114.76 | 115.74 | 657,379 | -0.43(-0.37%) |
Aug 01, 2022 | 114.92 | 116.57 | 114.91 | 116.17 | 625,462 | -0.03(-0.03%) |
Jul 29, 2022 | 116.85 | 117.50 | 115.96 | 116.20 | 943,958 | -0.16(-0.14%) |
Jul 28, 2022 | 115.34 | 116.86 | 114.22 | 116.36 | 749,339 | +0.63(+0.54%) |
Jul 27, 2022 | 113.60 | 116.46 | 113.51 | 115.73 | 916,836 | +2.28(+2.01%) |
Jul 26, 2022 | 113.42 | 114.65 | 113.11 | 113.45 | 748,810 | -0.02(-0.02%) |
Jul 25, 2022 | 113.93 | 114.24 | 113.02 | 113.47 | 725,062 | -0.13(-0.11%) |
Jul 22, 2022 | 115.47 | 116.24 | 113.52 | 113.60 | 963,278 | -1.67(-1.45%) |
Jul 21, 2022 | 115.11 | 115.62 | 114.58 | 115.27 | 1,248,631 | -0.22(-0.19%) |
Jul 20, 2022 | 114.70 | 116.61 | 113.67 | 115.49 | 1,162,542 | +1.35(+1.18%) |
Jul 19, 2022 | 111.74 | 114.62 | 111.58 | 114.14 | 1,204,598 | +3.24(+2.92%) |
Jul 18, 2022 | 111.87 | 113.25 | 110.90 | 110.90 | 2,039,072 | +0.28(+0.25%) |
Jul 15, 2022 | 109.29 | 111.34 | 109.00 | 110.62 | 3,086,508 | +1.73(+1.59%) |
Jul 14, 2022 | 109.47 | 109.76 | 107.74 | 108.89 | 1,724,550 | -1.06(-0.96%) |
Jul 13, 2022 | 109.17 | 111.67 | 108.53 | 109.95 | 1,118,433 | -0.71(-0.64%) |
Jul 12, 2022 | 112.30 | 113.02 | 110.24 | 110.66 | 1,179,295 | -1.64(-1.46%) |
Jul 11, 2022 | 112.00 | 112.96 | 109.79 | 112.30 | 1,784,317 | -1.30(-1.14%) |
Jul 08, 2022 | 114.35 | 115.03 | 113.58 | 113.60 | 1,036,656 | -1.87(-1.62%) |
Jul 07, 2022 | 113.50 | 115.80 | 112.82 | 115.47 | 945,495 | +2.51(+2.22%) |
Jul 06, 2022 | 112.39 | 113.72 | 112.33 | 112.96 | 1,779,886 | -1.07(-0.94%) |
Jul 05, 2022 | 112.00 | 115.53 | 111.19 | 114.03 | 1,550,985 | -0.03(-0.03%) |