Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 106.02 | 108.76 | 105.41 | 105.57 | 2,740,444 | -1.84(-1.71%) |
Sep 29, 2022 | 108.83 | 109.04 | 105.70 | 107.41 | 3,019,782 | -3.45(-3.11%) |
Sep 28, 2022 | 108.41 | 111.29 | 107.95 | 110.86 | 4,070,785 | +1.55(+1.42%) |
Sep 27, 2022 | 110.27 | 111.08 | 107.74 | 109.31 | 2,996,574 | +1.01(+0.93%) |
Sep 26, 2022 | 109.57 | 111.25 | 108.11 | 108.30 | 2,898,160 | -2.05(-1.86%) |
Sep 23, 2022 | 110.53 | 110.82 | 108.35 | 110.35 | 3,913,607 | -1.50(-1.34%) |
Sep 22, 2022 | 114.32 | 114.80 | 111.19 | 111.85 | 2,958,889 | -3.13(-2.72%) |
Sep 21, 2022 | 116.36 | 120.13 | 114.97 | 114.97 | 3,563,916 | -1.17(-1.01%) |
Sep 20, 2022 | 116.57 | 117.14 | 115.23 | 116.15 | 2,649,210 | -1.56(-1.33%) |
Sep 19, 2022 | 115.60 | 118.33 | 115.55 | 117.71 | 2,164,321 | +0.61(+0.53%) |
Sep 16, 2022 | 115.12 | 117.22 | 114.25 | 117.10 | 3,419,938 | +0.70(+0.60%) |
Sep 15, 2022 | 117.57 | 118.95 | 115.61 | 116.40 | 2,449,559 | -1.96(-1.66%) |
Sep 14, 2022 | 117.92 | 119.18 | 116.60 | 118.36 | 2,744,196 | +1.33(+1.14%) |
Sep 13, 2022 | 120.04 | 121.07 | 116.68 | 117.03 | 4,093,946 | -7.75(-6.21%) |
Sep 12, 2022 | 124.72 | 125.40 | 123.29 | 124.78 | 2,632,381 | +0.60(+0.49%) |
Sep 09, 2022 | 122.87 | 124.82 | 122.87 | 124.18 | 2,083,493 | +2.91(+2.40%) |
Sep 08, 2022 | 118.10 | 121.72 | 117.37 | 121.27 | 2,845,262 | +2.01(+1.69%) |
Sep 07, 2022 | 117.75 | 120.27 | 116.86 | 119.26 | 1,711,838 | +1.98(+1.69%) |
Sep 06, 2022 | 118.62 | 119.28 | 116.38 | 117.28 | 2,713,621 | -1.37(-1.15%) |
Sep 02, 2022 | 121.81 | 122.66 | 118.13 | 118.64 | 3,873,162 | -1.32(-1.10%) |
Sep 01, 2022 | 119.11 | 119.98 | 116.24 | 119.96 | 4,574,828 | -2.27(-1.86%) |
Aug 31, 2022 | 124.07 | 124.07 | 121.16 | 122.23 | 2,994,627 | -1.29(-1.05%) |
Aug 30, 2022 | 126.32 | 126.37 | 122.00 | 123.52 | 3,237,209 | -1.45(-1.16%) |
Aug 29, 2022 | 126.20 | 127.66 | 124.77 | 124.98 | 2,594,708 | -2.58(-2.02%) |
Aug 26, 2022 | 134.92 | 135.23 | 127.35 | 127.55 | 2,861,214 | -7.67(-5.67%) |
Aug 25, 2022 | 130.57 | 135.38 | 130.50 | 135.22 | 2,701,505 | +4.78(+3.67%) |
Aug 24, 2022 | 129.97 | 130.89 | 128.93 | 130.44 | 1,260,023 | +0.33(+0.25%) |
Aug 23, 2022 | 129.56 | 132.10 | 129.41 | 130.12 | 2,447,417 | +0.65(+0.50%) |
Aug 22, 2022 | 131.80 | 132.05 | 128.84 | 129.47 | 2,927,201 | -5.06(-3.76%) |
Aug 19, 2022 | 136.36 | 137.05 | 133.84 | 134.53 | 2,343,167 | -3.73(-2.70%) |
Aug 18, 2022 | 135.55 | 139.19 | 135.06 | 138.26 | 1,712,289 | +3.08(+2.28%) |
Aug 17, 2022 | 136.41 | 136.47 | 133.29 | 135.18 | 2,657,546 | -3.35(-2.42%) |
Aug 16, 2022 | 139.24 | 139.85 | 136.98 | 138.53 | 1,577,535 | -1.43(-1.02%) |
Aug 15, 2022 | 138.82 | 140.35 | 137.87 | 139.96 | 1,336,166 | +0.52(+0.37%) |
Aug 12, 2022 | 136.38 | 139.82 | 135.88 | 139.44 | 2,067,551 | +3.97(+2.93%) |
Aug 11, 2022 | 136.80 | 139.48 | 135.18 | 135.48 | 2,424,080 | -0.18(-0.13%) |
Aug 10, 2022 | 133.72 | 135.90 | 131.94 | 135.65 | 3,483,085 | +5.41(+4.15%) |
Aug 09, 2022 | 133.35 | 133.49 | 128.46 | 130.25 | 4,404,853 | -6.25(-4.58%) |
Aug 08, 2022 | 136.69 | 138.21 | 134.40 | 136.50 | 3,086,507 | -2.10(-1.51%) |
Aug 05, 2022 | 137.24 | 139.79 | 136.61 | 138.60 | 3,306,647 | -1.09(-0.78%) |
Aug 04, 2022 | 138.36 | 140.11 | 137.96 | 139.69 | 1,934,679 | +1.00(+0.72%) |
Aug 03, 2022 | 134.91 | 138.96 | 134.83 | 138.69 | 2,883,807 | +3.75(+2.78%) |
Aug 02, 2022 | 133.67 | 136.99 | 133.10 | 134.94 | 2,141,710 | -0.26(-0.19%) |
Aug 01, 2022 | 133.72 | 136.36 | 132.84 | 135.19 | 3,843,123 | +0.52(+0.39%) |
Jul 29, 2022 | 131.71 | 135.05 | 131.26 | 134.67 | 3,872,431 | +1.03(+0.77%) |
Jul 28, 2022 | 132.31 | 133.93 | 129.43 | 133.65 | 3,559,210 | +1.63(+1.23%) |
Jul 27, 2022 | 128.51 | 133.08 | 128.12 | 132.02 | 3,239,465 | +5.78(+4.58%) |
Jul 26, 2022 | 127.53 | 128.17 | 125.77 | 126.24 | 2,528,899 | -2.14(-1.67%) |
Jul 25, 2022 | 128.21 | 128.48 | 126.24 | 128.38 | 2,886,550 | -0.82(-0.63%) |
Jul 22, 2022 | 132.04 | 132.09 | 128.03 | 129.20 | 4,585,943 | -3.26(-2.46%) |
Jul 21, 2022 | 131.01 | 132.55 | 129.14 | 132.46 | 2,773,565 | +2.13(+1.63%) |
Jul 20, 2022 | 126.90 | 130.95 | 126.12 | 130.33 | 4,884,788 | +3.24(+2.55%) |
Jul 19, 2022 | 123.65 | 127.78 | 123.29 | 127.09 | 3,141,358 | +5.37(+4.41%) |
Jul 18, 2022 | 124.14 | 125.09 | 120.95 | 121.73 | 2,980,363 | -0.39(-0.32%) |
Jul 15, 2022 | 121.09 | 122.31 | 119.19 | 122.12 | 3,008,852 | +2.85(+2.39%) |
Jul 14, 2022 | 116.48 | 119.78 | 114.78 | 119.27 | 3,211,186 | +2.48(+2.12%) |
Jul 13, 2022 | 113.77 | 117.73 | 113.54 | 116.79 | 3,591,409 | +0.66(+0.56%) |
Jul 12, 2022 | 116.57 | 117.42 | 115.29 | 116.14 | 4,530,826 | +0.32(+0.28%) |
Jul 11, 2022 | 116.75 | 117.33 | 115.06 | 115.81 | 2,509,941 | -2.73(-2.30%) |
Jul 08, 2022 | 116.28 | 119.36 | 115.92 | 118.55 | 2,352,978 | +0.56(+0.48%) |
Jul 07, 2022 | 115.58 | 118.58 | 115.58 | 117.98 | 2,888,970 | +5.05(+4.48%) |
Jul 06, 2022 | 112.49 | 114.25 | 111.26 | 112.93 | 2,692,313 | +0.55(+0.49%) |
Jul 05, 2022 | 108.68 | 112.38 | 108.02 | 112.38 | 3,417,564 | +0.88(+0.79%) |