Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 116.39 | 119.72 | 116.25 | 117.70 | 50,251 | -0.63(-0.53%) |
Sep 29, 2022 | 117.60 | 118.73 | 115.94 | 118.33 | 73,537 | -0.57(-0.48%) |
Sep 28, 2022 | 115.70 | 119.16 | 115.42 | 118.90 | 31,762 | +5.73(+5.06%) |
Sep 27, 2022 | 114.33 | 115.93 | 112.72 | 113.17 | 77,065 | +0.32(+0.28%) |
Sep 26, 2022 | 113.64 | 114.97 | 111.90 | 112.85 | 57,587 | -0.88(-0.77%) |
Sep 23, 2022 | 115.49 | 115.57 | 112.58 | 113.73 | 52,746 | -5.80(-4.85%) |
Sep 22, 2022 | 121.27 | 121.51 | 118.28 | 119.53 | 60,152 | -4.83(-3.88%) |
Sep 21, 2022 | 124.44 | 127.60 | 123.47 | 124.36 | 17,323 | -0.06(-0.05%) |
Sep 20, 2022 | 123.90 | 125.36 | 123.04 | 124.42 | 21,235 | -1.15(-0.92%) |
Sep 19, 2022 | 121.72 | 126.24 | 121.57 | 125.57 | 24,866 | +2.37(+1.93%) |
Sep 16, 2022 | 121.21 | 123.30 | 120.90 | 123.20 | 32,464 | -1.38(-1.11%) |
Sep 15, 2022 | 124.79 | 126.51 | 123.71 | 124.58 | 24,278 | -4.78(-3.70%) |
Sep 14, 2022 | 128.49 | 130.43 | 128.28 | 129.36 | 11,929 | +0.14(+0.11%) |
Sep 13, 2022 | 131.02 | 131.72 | 128.22 | 129.22 | 24,076 | -3.78(-2.84%) |
Sep 12, 2022 | 132.95 | 134.52 | 132.90 | 133.00 | 34,093 | +1.19(+0.90%) |
Sep 09, 2022 | 130.68 | 132.35 | 130.50 | 131.81 | 26,952 | +4.34(+3.40%) |
Sep 08, 2022 | 125.92 | 128.30 | 125.40 | 127.47 | 23,488 | -0.60(-0.47%) |
Sep 07, 2022 | 125.48 | 128.32 | 125.48 | 128.07 | 26,291 | +2.79(+2.23%) |
Sep 06, 2022 | 124.81 | 128.20 | 123.30 | 125.28 | 26,535 | +1.43(+1.15%) |
Sep 02, 2022 | 126.65 | 127.94 | 122.93 | 123.85 | 25,109 | -1.60(-1.28%) |
Sep 01, 2022 | 124.56 | 126.10 | 123.21 | 125.45 | 37,163 | -2.66(-2.08%) |
Aug 31, 2022 | 130.48 | 131.20 | 128.04 | 128.11 | 25,293 | -2.57(-1.97%) |
Aug 30, 2022 | 132.92 | 132.92 | 130.47 | 130.68 | 19,058 | -1.48(-1.12%) |
Aug 29, 2022 | 131.44 | 134.00 | 131.39 | 132.16 | 54,787 | -0.78(-0.59%) |
Aug 26, 2022 | 138.12 | 138.35 | 131.90 | 132.94 | 14,383 | -6.47(-4.64%) |
Aug 25, 2022 | 139.24 | 140.04 | 137.65 | 139.41 | 28,613 | +0.98(+0.71%) |
Aug 24, 2022 | 137.68 | 139.66 | 137.44 | 138.43 | 16,476 | +2.43(+1.79%) |
Aug 23, 2022 | 135.31 | 136.96 | 135.06 | 136.00 | 12,064 | -0.34(-0.25%) |
Aug 22, 2022 | 138.30 | 138.46 | 136.05 | 136.34 | 17,918 | -3.49(-2.50%) |
Aug 19, 2022 | 141.16 | 141.76 | 139.60 | 139.83 | 28,079 | -2.64(-1.85%) |
Aug 18, 2022 | 140.78 | 143.00 | 140.49 | 142.47 | 23,371 | +0.17(+0.12%) |
Aug 17, 2022 | 141.20 | 142.99 | 140.69 | 142.30 | 12,224 | +0.86(+0.61%) |
Aug 16, 2022 | 140.32 | 142.17 | 139.91 | 141.44 | 20,830 | -0.36(-0.25%) |
Aug 15, 2022 | 141.41 | 142.05 | 140.66 | 141.80 | 29,145 | -0.45(-0.32%) |
Aug 12, 2022 | 140.82 | 142.62 | 140.12 | 142.25 | 10,302 | +0.50(+0.35%) |
Aug 11, 2022 | 142.80 | 143.24 | 141.74 | 141.75 | 30,636 | +0.61(+0.43%) |
Aug 10, 2022 | 140.48 | 142.50 | 139.84 | 141.14 | 14,089 | +4.44(+3.25%) |
Aug 09, 2022 | 138.50 | 138.50 | 135.79 | 136.70 | 15,693 | -1.18(-0.86%) |
Aug 08, 2022 | 139.49 | 140.17 | 137.35 | 137.88 | 15,935 | -0.34(-0.25%) |
Aug 05, 2022 | 136.99 | 138.35 | 136.88 | 138.22 | 32,882 | -3.84(-2.70%) |
Aug 04, 2022 | 139.58 | 142.29 | 139.46 | 142.06 | 42,526 | +5.03(+3.67%) |
Aug 03, 2022 | 135.86 | 137.06 | 135.15 | 137.03 | 20,720 | +1.79(+1.32%) |
Aug 02, 2022 | 136.62 | 136.64 | 135.07 | 135.24 | 35,318 | -3.04(-2.20%) |
Aug 01, 2022 | 137.34 | 139.46 | 137.18 | 138.28 | 33,779 | +0.85(+0.62%) |
Jul 29, 2022 | 134.80 | 137.47 | 134.09 | 137.43 | 31,782 | +9.71(+7.60%) |
Jul 28, 2022 | 122.77 | 127.72 | 122.53 | 127.72 | 36,795 | +3.97(+3.21%) |
Jul 27, 2022 | 122.12 | 123.97 | 121.31 | 123.75 | 18,494 | +3.45(+2.87%) |
Jul 26, 2022 | 121.23 | 121.40 | 119.50 | 120.30 | 33,759 | -3.13(-2.54%) |
Jul 25, 2022 | 124.23 | 124.55 | 122.81 | 123.43 | 29,777 | +1.42(+1.16%) |
Jul 22, 2022 | 124.20 | 124.96 | 121.83 | 122.01 | 15,962 | -0.18(-0.15%) |
Jul 21, 2022 | 121.42 | 122.97 | 121.10 | 122.19 | 38,125 | +2.97(+2.49%) |
Jul 20, 2022 | 120.01 | 120.64 | 117.81 | 119.22 | 27,031 | -1.45(-1.21%) |
Jul 19, 2022 | 118.37 | 121.97 | 118.28 | 120.67 | 41,324 | +6.52(+5.72%) |
Jul 18, 2022 | 115.94 | 116.39 | 113.95 | 114.15 | 65,189 | +1.27(+1.13%) |
Jul 15, 2022 | 110.68 | 113.97 | 110.25 | 112.88 | 46,188 | +2.33(+2.11%) |
Jul 14, 2022 | 109.84 | 110.83 | 108.47 | 110.55 | 57,253 | -0.45(-0.41%) |
Jul 13, 2022 | 108.77 | 111.79 | 108.43 | 111.00 | 72,262 | +0.35(+0.32%) |
Jul 12, 2022 | 108.58 | 112.46 | 108.50 | 110.65 | 548,922 | +3.23(+3.01%) |
Jul 11, 2022 | 107.50 | 108.79 | 106.65 | 107.42 | 33,151 | -0.79(-0.73%) |
Jul 08, 2022 | 107.58 | 109.03 | 107.14 | 108.21 | 34,896 | -2.40(-2.17%) |
Jul 07, 2022 | 110.67 | 111.17 | 109.51 | 110.61 | 63,209 | -3.50(-3.07%) |
Jul 06, 2022 | 111.69 | 114.74 | 111.14 | 114.11 | 63,464 | +3.21(+2.89%) |
Jul 05, 2022 | 108.65 | 110.90 | 108.19 | 110.90 | 51,194 | -1.30(-1.16%) |