Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 107.32 | 109.77 | 106.90 | 107.14 | 709,082 | -0.31(-0.28%) |
Sep 29, 2022 | 108.00 | 108.45 | 106.42 | 107.45 | 658,177 | -1.42(-1.31%) |
Sep 28, 2022 | 108.50 | 109.55 | 107.43 | 108.87 | 785,012 | +1.16(+1.08%) |
Sep 27, 2022 | 111.35 | 111.86 | 106.93 | 107.71 | 903,892 | -2.47(-2.25%) |
Sep 26, 2022 | 111.96 | 112.56 | 108.97 | 110.18 | 701,144 | -2.08(-1.85%) |
Sep 23, 2022 | 113.09 | 113.89 | 110.78 | 112.26 | 398,110 | -2.22(-1.94%) |
Sep 22, 2022 | 114.29 | 115.33 | 112.70 | 114.48 | 400,795 | -0.17(-0.15%) |
Sep 21, 2022 | 118.23 | 119.38 | 114.62 | 114.64 | 408,264 | -2.82(-2.40%) |
Sep 20, 2022 | 117.65 | 118.00 | 116.07 | 117.46 | 476,865 | -1.32(-1.11%) |
Sep 19, 2022 | 114.69 | 119.01 | 114.69 | 118.78 | 421,646 | +3.21(+2.78%) |
Sep 16, 2022 | 116.41 | 116.41 | 114.13 | 115.57 | 1,087,598 | -2.13(-1.81%) |
Sep 15, 2022 | 117.31 | 117.81 | 116.25 | 117.70 | 478,308 | -0.26(-0.22%) |
Sep 14, 2022 | 117.83 | 119.78 | 116.82 | 117.96 | 604,660 | -0.24(-0.20%) |
Sep 13, 2022 | 120.75 | 121.14 | 117.28 | 118.19 | 316,906 | -4.46(-3.63%) |
Sep 12, 2022 | 123.35 | 124.88 | 122.11 | 122.65 | 317,124 | -0.58(-0.47%) |
Sep 09, 2022 | 122.11 | 123.38 | 121.92 | 123.23 | 297,382 | +1.73(+1.43%) |
Sep 08, 2022 | 121.15 | 121.95 | 120.57 | 121.49 | 323,661 | +0.02(+0.02%) |
Sep 07, 2022 | 117.81 | 121.91 | 117.47 | 121.47 | 417,988 | +3.30(+2.79%) |
Sep 06, 2022 | 116.73 | 118.28 | 115.24 | 118.17 | 617,055 | +1.09(+0.93%) |
Sep 02, 2022 | 123.13 | 123.13 | 116.76 | 117.08 | 800,868 | -4.48(-3.69%) |
Sep 01, 2022 | 121.84 | 122.36 | 119.51 | 121.56 | 483,914 | -1.21(-0.99%) |
Aug 31, 2022 | 123.24 | 123.87 | 122.08 | 122.78 | 730,605 | +0.14(+0.11%) |
Aug 30, 2022 | 126.14 | 126.55 | 122.50 | 122.64 | 626,788 | -3.77(-2.99%) |
Aug 29, 2022 | 125.66 | 127.19 | 122.97 | 126.41 | 337,293 | +0.70(+0.56%) |
Aug 26, 2022 | 131.80 | 131.80 | 125.58 | 125.71 | 752,110 | -6.03(-4.58%) |
Aug 25, 2022 | 130.45 | 131.80 | 130.02 | 131.74 | 348,146 | +2.13(+1.64%) |
Aug 24, 2022 | 128.35 | 129.99 | 128.33 | 129.61 | 252,632 | +0.49(+0.38%) |
Aug 23, 2022 | 129.62 | 130.48 | 128.55 | 129.12 | 331,266 | -0.81(-0.62%) |
Aug 22, 2022 | 132.39 | 132.39 | 129.80 | 129.93 | 568,959 | -4.02(-3.00%) |
Aug 19, 2022 | 132.51 | 134.29 | 131.82 | 133.95 | 562,983 | +0.80(+0.60%) |
Aug 18, 2022 | 133.04 | 133.22 | 131.98 | 133.15 | 406,952 | +0.43(+0.33%) |
Aug 17, 2022 | 131.42 | 132.76 | 130.79 | 132.72 | 389,020 | +0.45(+0.34%) |
Aug 16, 2022 | 131.01 | 132.28 | 130.70 | 132.26 | 418,137 | +0.70(+0.53%) |
Aug 15, 2022 | 130.22 | 131.64 | 129.67 | 131.56 | 449,526 | +0.49(+0.38%) |
Aug 12, 2022 | 127.14 | 131.08 | 127.14 | 131.07 | 498,277 | +4.33(+3.41%) |
Aug 11, 2022 | 126.19 | 127.83 | 126.19 | 126.75 | 288,060 | +1.29(+1.03%) |
Aug 10, 2022 | 124.15 | 125.51 | 123.61 | 125.45 | 493,443 | +3.45(+2.83%) |
Aug 09, 2022 | 124.25 | 124.25 | 121.99 | 122.01 | 442,225 | -2.07(-1.67%) |
Aug 08, 2022 | 126.58 | 127.32 | 123.39 | 124.08 | 649,287 | -1.58(-1.25%) |
Aug 05, 2022 | 125.81 | 126.63 | 125.21 | 125.65 | 509,594 | -1.27(-1.00%) |
Aug 04, 2022 | 125.24 | 127.31 | 124.60 | 126.92 | 472,849 | +1.08(+0.85%) |
Aug 03, 2022 | 126.99 | 127.16 | 125.15 | 125.85 | 572,541 | -0.09(-0.07%) |
Aug 02, 2022 | 127.01 | 128.48 | 124.45 | 125.94 | 601,614 | -1.70(-1.34%) |
Aug 01, 2022 | 130.85 | 131.03 | 125.47 | 127.64 | 1,178,479 | -7.67(-5.67%) |
Jul 29, 2022 | 134.37 | 136.05 | 133.34 | 135.31 | 794,060 | +1.53(+1.14%) |
Jul 28, 2022 | 131.28 | 134.40 | 130.77 | 133.78 | 463,116 | +3.34(+2.56%) |
Jul 27, 2022 | 129.38 | 131.02 | 128.70 | 130.44 | 340,571 | +1.76(+1.37%) |
Jul 26, 2022 | 128.13 | 128.90 | 128.01 | 128.68 | 266,388 | +0.62(+0.48%) |
Jul 25, 2022 | 127.27 | 128.70 | 126.72 | 128.06 | 242,636 | +0.64(+0.50%) |
Jul 22, 2022 | 127.63 | 128.14 | 126.27 | 127.42 | 528,699 | +0.49(+0.39%) |
Jul 21, 2022 | 125.89 | 126.93 | 124.82 | 126.93 | 347,654 | +0.79(+0.62%) |
Jul 20, 2022 | 127.02 | 127.34 | 125.62 | 126.14 | 336,209 | -0.46(-0.36%) |
Jul 19, 2022 | 123.98 | 127.11 | 123.52 | 126.61 | 510,873 | +3.57(+2.90%) |
Jul 18, 2022 | 123.90 | 124.39 | 122.73 | 123.03 | 449,712 | -0.38(-0.31%) |
Jul 15, 2022 | 123.73 | 123.98 | 122.06 | 123.42 | 323,301 | +1.40(+1.14%) |
Jul 14, 2022 | 120.49 | 122.49 | 119.81 | 122.02 | 421,144 | -0.71(-0.58%) |
Jul 13, 2022 | 121.26 | 123.53 | 121.26 | 122.73 | 314,581 | -0.31(-0.26%) |
Jul 12, 2022 | 123.28 | 125.01 | 122.46 | 123.04 | 378,753 | -0.91(-0.73%) |
Jul 11, 2022 | 123.19 | 124.49 | 123.19 | 123.95 | 217,353 | -0.10(-0.08%) |
Jul 08, 2022 | 124.37 | 124.64 | 123.10 | 124.05 | 295,265 | -0.77(-0.62%) |
Jul 07, 2022 | 123.98 | 125.11 | 123.98 | 124.81 | 341,687 | +1.55(+1.25%) |
Jul 06, 2022 | 122.72 | 123.96 | 121.16 | 123.27 | 369,133 | +1.17(+0.96%) |
Jul 05, 2022 | 122.28 | 122.28 | 118.75 | 122.10 | 547,172 | -2.25(-1.81%) |