Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.68 | 113.26 | 111.58 | 112.63 | 1,389,998 | +1.16(+1.04%) |
Sep 29, 2022 | 111.97 | 112.58 | 110.11 | 111.47 | 796,963 | -1.13(-1.00%) |
Sep 28, 2022 | 111.17 | 113.03 | 109.67 | 112.60 | 1,008,166 | +2.84(+2.59%) |
Sep 27, 2022 | 111.86 | 112.73 | 109.50 | 109.76 | 814,186 | -1.31(-1.18%) |
Sep 26, 2022 | 113.46 | 113.62 | 110.45 | 111.07 | 1,601,975 | -3.02(-2.65%) |
Sep 23, 2022 | 114.07 | 116.97 | 113.37 | 114.09 | 1,106,916 | -0.77(-0.67%) |
Sep 22, 2022 | 114.41 | 115.41 | 113.13 | 114.86 | 946,056 | +0.30(+0.26%) |
Sep 21, 2022 | 116.72 | 117.75 | 114.56 | 114.56 | 716,292 | -1.55(-1.34%) |
Sep 20, 2022 | 118.67 | 118.81 | 114.89 | 116.11 | 881,273 | -3.54(-2.96%) |
Sep 19, 2022 | 119.30 | 120.21 | 117.54 | 119.65 | 828,578 | -1.04(-0.86%) |
Sep 16, 2022 | 121.12 | 121.12 | 118.90 | 120.69 | 1,240,216 | -0.12(-0.10%) |
Sep 15, 2022 | 122.44 | 123.19 | 120.68 | 120.81 | 810,132 | -1.53(-1.25%) |
Sep 14, 2022 | 123.20 | 123.77 | 120.80 | 122.33 | 973,995 | -1.46(-1.18%) |
Sep 13, 2022 | 124.25 | 125.20 | 123.09 | 123.79 | 816,317 | -2.56(-2.03%) |
Sep 12, 2022 | 126.49 | 127.25 | 125.82 | 126.36 | 538,250 | +0.21(+0.16%) |
Sep 09, 2022 | 124.85 | 126.79 | 123.96 | 126.15 | 779,933 | +1.59(+1.28%) |
Sep 08, 2022 | 122.21 | 125.14 | 121.94 | 124.56 | 1,062,370 | +2.07(+1.69%) |
Sep 07, 2022 | 121.84 | 122.51 | 121.02 | 122.49 | 738,122 | +0.79(+0.65%) |
Sep 06, 2022 | 119.13 | 122.06 | 119.13 | 121.71 | 1,411,896 | +3.18(+2.68%) |
Sep 02, 2022 | 121.52 | 122.24 | 118.26 | 118.53 | 915,239 | -2.26(-1.87%) |
Sep 01, 2022 | 119.63 | 120.90 | 117.69 | 120.78 | 1,029,113 | +0.55(+0.46%) |
Aug 31, 2022 | 122.30 | 122.76 | 119.77 | 120.23 | 1,431,352 | -1.76(-1.44%) |
Aug 30, 2022 | 124.10 | 124.46 | 121.62 | 121.99 | 1,018,327 | -1.97(-1.59%) |
Aug 29, 2022 | 125.71 | 125.71 | 123.92 | 123.95 | 546,944 | -2.07(-1.64%) |
Aug 26, 2022 | 129.28 | 129.28 | 125.98 | 126.02 | 744,141 | -3.27(-2.53%) |
Aug 25, 2022 | 128.71 | 129.31 | 127.49 | 129.28 | 757,962 | +1.38(+1.07%) |
Aug 24, 2022 | 127.31 | 128.43 | 126.90 | 127.91 | 682,607 | +0.64(+0.50%) |
Aug 23, 2022 | 129.69 | 129.85 | 126.12 | 127.27 | 618,557 | -2.96(-2.27%) |
Aug 22, 2022 | 132.21 | 132.44 | 130.14 | 130.23 | 564,299 | -2.90(-2.18%) |
Aug 19, 2022 | 134.18 | 134.30 | 132.84 | 133.13 | 735,910 | -1.42(-1.06%) |
Aug 18, 2022 | 136.84 | 137.68 | 134.43 | 134.55 | 717,462 | -2.56(-1.87%) |
Aug 17, 2022 | 136.51 | 137.41 | 135.68 | 137.12 | 636,910 | -0.14(-0.10%) |
Aug 16, 2022 | 136.26 | 138.20 | 136.18 | 137.26 | 488,785 | +0.45(+0.33%) |
Aug 15, 2022 | 136.43 | 137.13 | 135.56 | 136.81 | 456,018 | +0.48(+0.35%) |
Aug 12, 2022 | 134.91 | 136.34 | 134.91 | 136.33 | 490,123 | +2.21(+1.65%) |
Aug 11, 2022 | 134.51 | 135.83 | 133.93 | 134.12 | 564,373 | +0.01(+0.01%) |
Aug 10, 2022 | 133.23 | 134.27 | 132.40 | 134.11 | 543,750 | +2.28(+1.73%) |
Aug 09, 2022 | 129.48 | 132.16 | 129.05 | 131.83 | 885,206 | +2.73(+2.12%) |
Aug 08, 2022 | 129.44 | 130.88 | 128.76 | 129.10 | 947,169 | +0.66(+0.52%) |
Aug 05, 2022 | 127.50 | 128.57 | 126.39 | 128.43 | 818,390 | +0.16(+0.12%) |
Aug 04, 2022 | 127.44 | 129.02 | 125.12 | 128.28 | 1,061,215 | +0.76(+0.59%) |
Aug 03, 2022 | 128.40 | 129.48 | 127.23 | 127.52 | 1,496,879 | -0.72(-0.56%) |
Aug 02, 2022 | 130.12 | 130.77 | 128.09 | 128.24 | 1,136,742 | -1.73(-1.33%) |
Aug 01, 2022 | 131.44 | 131.74 | 128.85 | 129.97 | 1,149,593 | -2.04(-1.55%) |
Jul 29, 2022 | 131.12 | 133.06 | 129.77 | 132.01 | 1,136,012 | -0.22(-0.16%) |
Jul 28, 2022 | 128.04 | 132.50 | 127.87 | 132.22 | 922,135 | +5.16(+4.06%) |
Jul 27, 2022 | 126.26 | 127.19 | 125.44 | 127.06 | 794,337 | +0.76(+0.60%) |
Jul 26, 2022 | 127.14 | 128.09 | 125.89 | 126.30 | 577,678 | -0.80(-0.63%) |
Jul 25, 2022 | 127.13 | 128.34 | 126.59 | 127.10 | 451,182 | +0.01(+0.01%) |
Jul 22, 2022 | 126.62 | 127.79 | 125.77 | 127.09 | 466,703 | +1.18(+0.94%) |
Jul 21, 2022 | 125.27 | 126.01 | 124.58 | 125.91 | 421,563 | +0.61(+0.49%) |
Jul 20, 2022 | 125.27 | 126.52 | 124.42 | 125.30 | 523,469 | +0.09(+0.08%) |
Jul 19, 2022 | 123.65 | 125.38 | 122.77 | 125.21 | 542,417 | +2.52(+2.05%) |
Jul 18, 2022 | 124.09 | 124.57 | 122.14 | 122.69 | 460,993 | -0.88(-0.71%) |
Jul 15, 2022 | 123.79 | 124.48 | 122.50 | 123.57 | 521,338 | +1.48(+1.21%) |
Jul 14, 2022 | 121.48 | 123.02 | 121.48 | 122.09 | 818,873 | -1.73(-1.40%) |
Jul 13, 2022 | 123.39 | 124.36 | 121.93 | 123.82 | 523,052 | -0.20(-0.16%) |
Jul 12, 2022 | 123.64 | 125.49 | 123.22 | 124.02 | 744,787 | -0.22(-0.17%) |
Jul 11, 2022 | 123.99 | 124.91 | 122.91 | 124.23 | 412,957 | +0.05(+0.04%) |
Jul 08, 2022 | 125.27 | 125.79 | 123.85 | 124.19 | 440,185 | -1.33(-1.06%) |
Jul 07, 2022 | 126.41 | 127.33 | 124.94 | 125.52 | 465,590 | -0.53(-0.42%) |
Jul 06, 2022 | 126.25 | 126.93 | 124.88 | 126.05 | 489,153 | +0.77(+0.61%) |
Jul 05, 2022 | 126.63 | 127.48 | 122.61 | 125.28 | 749,392 | -2.01(-1.58%) |