Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 116.83 | 119.03 | 116.03 | 116.71 | 302,367 | +0.24(+0.20%) |
Sep 29, 2022 | 117.41 | 117.77 | 115.67 | 116.47 | 239,396 | -2.84(-2.38%) |
Sep 28, 2022 | 113.80 | 120.34 | 113.55 | 119.31 | 430,516 | +5.35(+4.70%) |
Sep 27, 2022 | 112.92 | 114.94 | 112.73 | 113.96 | 389,370 | +1.44(+1.28%) |
Sep 26, 2022 | 115.94 | 117.12 | 112.46 | 112.52 | 294,211 | -4.30(-3.68%) |
Sep 23, 2022 | 120.27 | 120.68 | 116.46 | 116.83 | 634,072 | -5.78(-4.71%) |
Sep 22, 2022 | 124.90 | 124.90 | 122.41 | 122.61 | 472,316 | -2.11(-1.69%) |
Sep 21, 2022 | 124.41 | 126.40 | 123.55 | 124.72 | 388,200 | +0.18(+0.14%) |
Sep 20, 2022 | 122.64 | 125.23 | 122.64 | 124.54 | 222,246 | +0.88(+0.71%) |
Sep 19, 2022 | 121.58 | 124.22 | 121.40 | 123.65 | 456,359 | +0.84(+0.68%) |
Sep 16, 2022 | 120.27 | 123.34 | 119.34 | 122.82 | 510,836 | +1.55(+1.28%) |
Sep 15, 2022 | 120.48 | 123.95 | 120.34 | 121.27 | 435,068 | +0.02(+0.02%) |
Sep 14, 2022 | 121.66 | 122.38 | 120.57 | 121.25 | 123,701 | +0.33(+0.27%) |
Sep 13, 2022 | 122.44 | 123.26 | 120.51 | 120.92 | 211,721 | -4.13(-3.31%) |
Sep 12, 2022 | 125.54 | 126.24 | 124.13 | 125.05 | 445,686 | +0.69(+0.56%) |
Sep 09, 2022 | 124.98 | 126.11 | 124.26 | 124.36 | 237,808 | +1.40(+1.14%) |
Sep 08, 2022 | 120.81 | 123.07 | 120.79 | 122.96 | 126,425 | +1.75(+1.44%) |
Sep 07, 2022 | 119.73 | 121.47 | 118.26 | 121.21 | 173,774 | +1.06(+0.89%) |
Sep 06, 2022 | 121.07 | 122.25 | 119.82 | 120.15 | 164,608 | -0.41(-0.34%) |
Sep 02, 2022 | 121.33 | 123.13 | 119.96 | 120.56 | 211,985 | +0.37(+0.31%) |
Sep 01, 2022 | 122.16 | 122.33 | 117.57 | 120.18 | 304,876 | -2.31(-1.89%) |
Aug 31, 2022 | 122.51 | 124.77 | 122.19 | 122.49 | 520,768 | +0.67(+0.55%) |
Aug 30, 2022 | 123.37 | 123.82 | 121.01 | 121.82 | 214,033 | -1.20(-0.97%) |
Aug 29, 2022 | 122.22 | 123.96 | 121.66 | 123.02 | 220,035 | -1.37(-1.10%) |
Aug 26, 2022 | 126.96 | 127.76 | 123.79 | 124.39 | 281,463 | -2.45(-1.93%) |
Aug 25, 2022 | 124.98 | 126.96 | 124.19 | 126.84 | 139,819 | +2.95(+2.39%) |
Aug 24, 2022 | 125.24 | 126.32 | 123.66 | 123.88 | 215,426 | -1.61(-1.28%) |
Aug 23, 2022 | 125.60 | 126.78 | 124.52 | 125.49 | 187,271 | +0.26(+0.21%) |
Aug 22, 2022 | 123.16 | 126.06 | 121.68 | 125.23 | 222,118 | -0.57(-0.45%) |
Aug 19, 2022 | 126.87 | 126.87 | 125.10 | 125.80 | 91,131 | -2.56(-1.99%) |
Aug 18, 2022 | 129.34 | 130.01 | 127.56 | 128.36 | 214,868 | -1.93(-1.48%) |
Aug 17, 2022 | 130.45 | 131.46 | 129.63 | 130.29 | 351,229 | -1.14(-0.87%) |
Aug 16, 2022 | 128.88 | 131.72 | 128.88 | 131.43 | 182,158 | +1.89(+1.46%) |
Aug 15, 2022 | 129.46 | 131.32 | 128.97 | 129.54 | 263,790 | -2.21(-1.68%) |
Aug 12, 2022 | 131.99 | 132.60 | 129.21 | 131.75 | 432,184 | -3.06(-2.27%) |
Aug 11, 2022 | 136.09 | 136.66 | 133.86 | 134.81 | 422,679 | +0.05(+0.03%) |
Aug 10, 2022 | 131.28 | 135.39 | 129.49 | 134.76 | 490,983 | +5.00(+3.85%) |
Aug 09, 2022 | 131.16 | 132.29 | 128.35 | 129.76 | 263,095 | -1.46(-1.11%) |
Aug 08, 2022 | 126.59 | 131.96 | 126.59 | 131.23 | 567,499 | +6.11(+4.88%) |
Aug 05, 2022 | 122.52 | 125.59 | 122.52 | 125.12 | 551,181 | +1.64(+1.33%) |
Aug 04, 2022 | 125.92 | 126.72 | 122.59 | 123.47 | 451,782 | -0.55(-0.44%) |
Aug 03, 2022 | 124.31 | 124.43 | 121.03 | 124.02 | 389,273 | +1.37(+1.12%) |
Aug 02, 2022 | 124.16 | 125.50 | 122.12 | 122.66 | 328,148 | -0.86(-0.70%) |
Aug 01, 2022 | 122.23 | 125.02 | 121.95 | 123.52 | 599,136 | +0.54(+0.44%) |
Jul 29, 2022 | 125.20 | 126.00 | 122.86 | 122.98 | 389,096 | -1.61(-1.29%) |
Jul 28, 2022 | 122.83 | 124.82 | 122.02 | 124.58 | 288,547 | +3.11(+2.56%) |
Jul 27, 2022 | 122.64 | 123.44 | 119.48 | 121.48 | 545,547 | -1.61(-1.30%) |
Jul 26, 2022 | 122.88 | 124.39 | 121.93 | 123.08 | 255,130 | -0.94(-0.76%) |
Jul 25, 2022 | 120.21 | 124.31 | 119.53 | 124.02 | 305,135 | +4.89(+4.11%) |
Jul 22, 2022 | 119.19 | 120.67 | 118.06 | 119.13 | 240,968 | -0.18(-0.15%) |
Jul 21, 2022 | 118.62 | 119.81 | 118.02 | 119.31 | 173,874 | -0.19(-0.16%) |
Jul 20, 2022 | 119.99 | 121.45 | 119.29 | 119.50 | 479,397 | -0.92(-0.76%) |
Jul 19, 2022 | 117.04 | 120.48 | 116.91 | 120.42 | 257,435 | +6.78(+5.96%) |
Jul 18, 2022 | 111.92 | 115.28 | 111.73 | 113.64 | 288,271 | +3.45(+3.13%) |
Jul 15, 2022 | 111.15 | 111.29 | 107.72 | 110.19 | 447,513 | +0.87(+0.80%) |
Jul 14, 2022 | 109.87 | 111.39 | 107.59 | 109.32 | 212,528 | -2.93(-2.61%) |
Jul 13, 2022 | 112.12 | 112.83 | 110.84 | 112.25 | 244,006 | -1.55(-1.36%) |
Jul 12, 2022 | 114.31 | 116.18 | 113.67 | 113.80 | 200,680 | -0.62(-0.54%) |
Jul 11, 2022 | 115.99 | 116.93 | 113.98 | 114.42 | 160,847 | -2.37(-2.03%) |
Jul 08, 2022 | 117.31 | 120.22 | 116.28 | 116.78 | 576,031 | -0.05(-0.04%) |
Jul 07, 2022 | 112.99 | 119.13 | 112.99 | 116.83 | 458,372 | +5.66(+5.10%) |
Jul 06, 2022 | 113.66 | 115.43 | 109.49 | 111.17 | 459,256 | -3.46(-3.02%) |
Jul 05, 2022 | 114.06 | 115.01 | 111.39 | 114.62 | 402,736 | -1.79(-1.54%) |