Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.86 | 106.66 | 104.52 | 104.60 | 559,740 | -1.07(-1.01%) |
Sep 29, 2022 | 105.18 | 106.37 | 104.03 | 105.67 | 644,091 | -0.52(-0.49%) |
Sep 28, 2022 | 104.89 | 106.86 | 104.42 | 106.19 | 663,768 | +1.95(+1.87%) |
Sep 27, 2022 | 106.85 | 106.85 | 103.23 | 104.24 | 533,545 | -0.93(-0.88%) |
Sep 26, 2022 | 106.13 | 107.78 | 105.04 | 105.17 | 470,058 | -0.87(-0.82%) |
Sep 23, 2022 | 108.78 | 109.08 | 104.26 | 106.04 | 842,792 | -3.30(-3.02%) |
Sep 22, 2022 | 111.40 | 111.76 | 109.02 | 109.34 | 1,162,013 | -2.41(-2.16%) |
Sep 21, 2022 | 113.36 | 115.54 | 111.72 | 111.75 | 502,206 | -0.58(-0.52%) |
Sep 20, 2022 | 114.02 | 114.18 | 111.60 | 112.33 | 384,881 | -2.39(-2.08%) |
Sep 19, 2022 | 113.32 | 115.22 | 113.11 | 114.72 | 631,289 | -0.18(-0.16%) |
Sep 16, 2022 | 114.01 | 115.34 | 112.29 | 114.90 | 1,406,674 | -0.09(-0.08%) |
Sep 15, 2022 | 116.08 | 117.75 | 114.57 | 114.99 | 908,163 | -2.16(-1.84%) |
Sep 14, 2022 | 117.47 | 118.19 | 116.06 | 117.15 | 732,422 | -0.01(-0.01%) |
Sep 13, 2022 | 117.30 | 119.57 | 115.12 | 117.16 | 1,076,923 | -3.72(-3.08%) |
Sep 12, 2022 | 120.85 | 121.00 | 119.49 | 120.88 | 593,599 | +0.91(+0.76%) |
Sep 09, 2022 | 120.75 | 121.11 | 119.38 | 119.97 | 1,057,883 | +0.38(+0.32%) |
Sep 08, 2022 | 117.45 | 119.87 | 116.52 | 119.59 | 774,289 | +1.08(+0.91%) |
Sep 07, 2022 | 115.00 | 118.92 | 114.13 | 118.51 | 1,146,635 | +3.80(+3.31%) |
Sep 06, 2022 | 115.05 | 116.28 | 113.74 | 114.71 | 1,435,389 | -0.34(-0.30%) |
Sep 02, 2022 | 115.72 | 118.10 | 114.69 | 115.05 | 1,406,898 | +0.12(+0.10%) |
Sep 01, 2022 | 113.96 | 115.25 | 112.18 | 114.93 | 1,260,029 | +0.04(+0.03%) |
Aug 31, 2022 | 115.32 | 116.12 | 114.03 | 114.89 | 1,615,793 | +0.71(+0.62%) |
Aug 30, 2022 | 115.30 | 115.75 | 113.03 | 114.18 | 770,093 | -0.34(-0.30%) |
Aug 29, 2022 | 113.22 | 115.78 | 113.22 | 114.52 | 590,772 | -0.07(-0.06%) |
Aug 26, 2022 | 119.36 | 119.48 | 114.43 | 114.59 | 684,451 | -4.73(-3.96%) |
Aug 25, 2022 | 116.75 | 119.33 | 116.75 | 119.32 | 433,768 | +3.61(+3.12%) |
Aug 24, 2022 | 115.42 | 116.28 | 114.47 | 115.71 | 1,014,443 | +1.04(+0.91%) |
Aug 23, 2022 | 116.19 | 117.46 | 114.57 | 114.67 | 492,613 | -1.86(-1.60%) |
Aug 22, 2022 | 118.06 | 118.11 | 116.38 | 116.53 | 650,360 | -2.97(-2.49%) |
Aug 19, 2022 | 120.95 | 121.08 | 118.92 | 119.50 | 378,147 | -2.59(-2.12%) |
Aug 18, 2022 | 122.50 | 122.89 | 121.78 | 122.09 | 406,355 | -0.38(-0.31%) |
Aug 17, 2022 | 122.58 | 123.22 | 121.19 | 122.47 | 915,926 | -1.47(-1.19%) |
Aug 16, 2022 | 124.19 | 125.15 | 123.05 | 123.94 | 442,896 | -1.22(-0.97%) |
Aug 15, 2022 | 124.91 | 125.81 | 124.25 | 125.16 | 871,689 | +0.13(+0.10%) |
Aug 12, 2022 | 124.40 | 125.08 | 122.83 | 125.03 | 659,467 | +0.98(+0.79%) |
Aug 11, 2022 | 123.93 | 125.69 | 122.94 | 124.05 | 940,128 | +1.03(+0.84%) |
Aug 10, 2022 | 121.93 | 123.88 | 120.75 | 123.02 | 706,683 | +3.14(+2.62%) |
Aug 09, 2022 | 118.87 | 120.06 | 117.81 | 119.88 | 709,624 | +0.55(+0.46%) |
Aug 08, 2022 | 120.75 | 121.04 | 118.89 | 119.33 | 567,575 | -0.97(-0.81%) |
Aug 05, 2022 | 119.11 | 121.26 | 118.04 | 120.30 | 576,949 | -0.55(-0.46%) |
Aug 04, 2022 | 121.60 | 122.09 | 120.01 | 120.85 | 645,687 | -0.87(-0.71%) |
Aug 03, 2022 | 121.08 | 122.60 | 119.86 | 121.72 | 766,869 | +1.13(+0.94%) |
Aug 02, 2022 | 121.25 | 122.11 | 120.43 | 120.59 | 623,234 | -1.60(-1.31%) |
Aug 01, 2022 | 122.32 | 123.64 | 120.72 | 122.19 | 770,142 | -1.19(-0.96%) |
Jul 29, 2022 | 125.59 | 125.59 | 122.32 | 123.38 | 880,450 | -2.43(-1.93%) |
Jul 28, 2022 | 118.97 | 126.88 | 117.82 | 125.81 | 1,651,588 | +8.47(+7.22%) |
Jul 27, 2022 | 112.66 | 117.50 | 111.84 | 117.34 | 1,197,706 | +6.06(+5.45%) |
Jul 26, 2022 | 110.87 | 111.61 | 109.83 | 111.28 | 533,549 | +0.10(+0.09%) |
Jul 25, 2022 | 111.31 | 111.47 | 108.36 | 111.18 | 536,596 | +0.00(+0.00%) |
Jul 22, 2022 | 112.53 | 113.19 | 110.44 | 111.18 | 436,814 | -1.36(-1.21%) |
Jul 21, 2022 | 111.06 | 112.85 | 110.39 | 112.54 | 627,504 | +1.65(+1.49%) |
Jul 20, 2022 | 107.72 | 111.39 | 107.72 | 110.89 | 626,814 | +3.30(+3.07%) |
Jul 19, 2022 | 103.46 | 107.73 | 102.36 | 107.59 | 1,022,718 | +5.18(+5.06%) |
Jul 18, 2022 | 103.47 | 103.85 | 102.07 | 102.41 | 524,134 | +0.17(+0.17%) |
Jul 15, 2022 | 101.59 | 102.31 | 100.94 | 102.24 | 497,876 | +1.98(+1.97%) |
Jul 14, 2022 | 99.75 | 101.00 | 97.97 | 100.26 | 646,623 | -0.38(-0.38%) |
Jul 13, 2022 | 100.89 | 102.23 | 98.92 | 100.64 | 770,071 | -2.56(-2.48%) |
Jul 12, 2022 | 105.59 | 106.83 | 102.32 | 103.20 | 644,450 | -2.13(-2.02%) |
Jul 11, 2022 | 105.78 | 106.62 | 104.83 | 105.33 | 285,124 | -1.57(-1.47%) |
Jul 08, 2022 | 106.73 | 107.50 | 104.55 | 106.90 | 339,088 | -0.49(-0.46%) |
Jul 07, 2022 | 105.90 | 107.53 | 105.77 | 107.39 | 531,843 | +1.65(+1.56%) |
Jul 06, 2022 | 107.36 | 107.85 | 105.05 | 105.74 | 573,904 | -1.36(-1.27%) |
Jul 05, 2022 | 105.65 | 107.11 | 104.65 | 107.10 | 602,070 | +0.10(+0.09%) |