Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 118.12 | 118.45 | 114.72 | 115.44 | 281,199 | -1.68(-1.43%) |
Sep 29, 2022 | 115.97 | 117.28 | 112.36 | 117.12 | 389,984 | +0.10(+0.09%) |
Sep 28, 2022 | 113.81 | 118.41 | 113.52 | 117.02 | 232,108 | +3.29(+2.89%) |
Sep 27, 2022 | 115.31 | 115.69 | 111.33 | 113.74 | 330,950 | +0.46(+0.41%) |
Sep 26, 2022 | 112.71 | 115.55 | 112.51 | 113.28 | 333,865 | -0.06(-0.05%) |
Sep 23, 2022 | 110.72 | 113.65 | 108.44 | 113.34 | 306,106 | +0.06(+0.05%) |
Sep 22, 2022 | 115.56 | 115.95 | 112.84 | 113.28 | 278,670 | -1.38(-1.20%) |
Sep 21, 2022 | 120.62 | 120.78 | 114.36 | 114.66 | 208,283 | -4.20(-3.53%) |
Sep 20, 2022 | 119.57 | 119.74 | 114.41 | 118.85 | 293,994 | -1.38(-1.15%) |
Sep 19, 2022 | 117.33 | 122.15 | 116.85 | 120.23 | 299,420 | +2.12(+1.79%) |
Sep 16, 2022 | 116.50 | 118.47 | 113.76 | 118.11 | 657,987 | -1.17(-0.98%) |
Sep 15, 2022 | 117.55 | 122.49 | 117.55 | 119.28 | 374,984 | +0.53(+0.45%) |
Sep 14, 2022 | 117.98 | 119.09 | 114.37 | 118.75 | 349,304 | +1.08(+0.92%) |
Sep 13, 2022 | 122.90 | 123.70 | 117.39 | 117.67 | 424,592 | -8.44(-6.69%) |
Sep 12, 2022 | 128.28 | 128.28 | 125.51 | 126.12 | 289,311 | -1.12(-0.88%) |
Sep 09, 2022 | 124.54 | 128.16 | 124.54 | 127.24 | 230,516 | +4.33(+3.52%) |
Sep 08, 2022 | 124.04 | 125.02 | 118.29 | 122.91 | 519,879 | -2.53(-2.02%) |
Sep 07, 2022 | 124.65 | 127.61 | 124.31 | 125.44 | 222,484 | +0.17(+0.14%) |
Sep 06, 2022 | 127.55 | 127.89 | 124.30 | 125.27 | 217,257 | -1.01(-0.80%) |
Sep 02, 2022 | 130.96 | 131.55 | 125.34 | 126.28 | 188,911 | -3.50(-2.69%) |
Sep 01, 2022 | 128.53 | 130.10 | 126.39 | 129.77 | 187,842 | -0.22(-0.17%) |
Aug 31, 2022 | 133.26 | 133.30 | 129.41 | 129.99 | 157,395 | -3.01(-2.26%) |
Aug 30, 2022 | 139.08 | 139.08 | 131.47 | 133.00 | 226,494 | -6.51(-4.67%) |
Aug 29, 2022 | 141.08 | 141.16 | 138.37 | 139.52 | 119,899 | -1.77(-1.25%) |
Aug 26, 2022 | 146.73 | 147.67 | 140.22 | 141.28 | 235,745 | -5.55(-3.78%) |
Aug 25, 2022 | 144.54 | 147.75 | 143.88 | 146.83 | 169,846 | +4.71(+3.31%) |
Aug 24, 2022 | 141.03 | 143.28 | 139.61 | 142.12 | 171,500 | +1.74(+1.24%) |
Aug 23, 2022 | 143.97 | 145.88 | 139.46 | 140.38 | 243,225 | -1.46(-1.03%) |
Aug 22, 2022 | 138.95 | 143.65 | 138.95 | 141.84 | 232,185 | +1.29(+0.92%) |
Aug 19, 2022 | 140.99 | 142.65 | 139.78 | 140.56 | 200,731 | -3.06(-2.13%) |
Aug 18, 2022 | 135.94 | 146.86 | 135.24 | 143.61 | 417,613 | +9.19(+6.84%) |
Aug 17, 2022 | 131.11 | 134.77 | 130.34 | 134.42 | 181,902 | +1.77(+1.33%) |
Aug 16, 2022 | 130.15 | 135.62 | 130.15 | 132.65 | 278,689 | +1.42(+1.08%) |
Aug 15, 2022 | 130.26 | 132.44 | 129.40 | 131.23 | 159,900 | +0.30(+0.23%) |
Aug 12, 2022 | 129.33 | 132.38 | 127.86 | 130.93 | 230,035 | +2.93(+2.29%) |
Aug 11, 2022 | 126.78 | 129.07 | 125.01 | 128.00 | 184,330 | +3.13(+2.50%) |
Aug 10, 2022 | 122.90 | 126.23 | 121.74 | 124.88 | 241,423 | +4.23(+3.50%) |
Aug 09, 2022 | 121.67 | 122.38 | 119.72 | 120.65 | 165,004 | -2.14(-1.74%) |
Aug 08, 2022 | 118.81 | 123.42 | 118.05 | 122.79 | 325,117 | +3.80(+3.19%) |
Aug 05, 2022 | 119.20 | 120.90 | 116.48 | 118.99 | 242,541 | -1.73(-1.43%) |
Aug 04, 2022 | 121.90 | 123.71 | 119.94 | 120.72 | 257,678 | -1.18(-0.97%) |
Aug 03, 2022 | 123.34 | 124.41 | 119.92 | 121.90 | 485,519 | +1.22(+1.01%) |
Aug 02, 2022 | 132.48 | 134.21 | 120.49 | 120.68 | 746,979 | -17.44(-12.62%) |
Aug 01, 2022 | 138.29 | 141.01 | 135.82 | 138.12 | 306,586 | -0.24(-0.17%) |
Jul 29, 2022 | 136.59 | 141.50 | 136.59 | 138.36 | 321,540 | +1.69(+1.24%) |
Jul 28, 2022 | 134.15 | 139.40 | 132.63 | 136.67 | 394,850 | +5.69(+4.35%) |
Jul 27, 2022 | 124.63 | 132.00 | 124.51 | 130.97 | 359,948 | +8.57(+7.00%) |
Jul 26, 2022 | 117.18 | 127.57 | 116.39 | 122.40 | 853,017 | +11.74(+10.61%) |
Jul 25, 2022 | 108.92 | 112.32 | 108.91 | 110.66 | 308,952 | +1.42(+1.30%) |
Jul 22, 2022 | 113.50 | 113.66 | 108.23 | 109.24 | 288,364 | -4.11(-3.62%) |
Jul 21, 2022 | 117.17 | 117.17 | 111.52 | 113.35 | 398,714 | -3.79(-3.23%) |
Jul 20, 2022 | 113.88 | 117.75 | 112.67 | 117.13 | 216,026 | +3.51(+3.09%) |
Jul 19, 2022 | 110.35 | 114.26 | 110.03 | 113.63 | 181,276 | +5.91(+5.49%) |
Jul 18, 2022 | 106.55 | 109.16 | 105.34 | 107.71 | 242,662 | +2.74(+2.61%) |
Jul 15, 2022 | 103.58 | 105.07 | 100.58 | 104.97 | 132,511 | +3.53(+3.48%) |
Jul 14, 2022 | 101.72 | 101.72 | 96.88 | 101.45 | 132,338 | -1.90(-1.84%) |
Jul 13, 2022 | 102.08 | 104.73 | 101.17 | 103.34 | 177,295 | -0.88(-0.84%) |
Jul 12, 2022 | 102.35 | 106.16 | 101.66 | 104.22 | 195,335 | +1.76(+1.72%) |
Jul 11, 2022 | 102.72 | 104.25 | 102.12 | 102.47 | 118,191 | -1.48(-1.42%) |
Jul 08, 2022 | 106.00 | 106.44 | 102.19 | 103.94 | 232,387 | -1.45(-1.37%) |
Jul 07, 2022 | 99.82 | 106.32 | 99.36 | 105.39 | 305,221 | +7.03(+7.15%) |
Jul 06, 2022 | 97.81 | 99.21 | 94.31 | 98.36 | 281,571 | +0.97(+1.00%) |
Jul 05, 2022 | 100.43 | 100.90 | 95.14 | 97.39 | 502,243 | -4.64(-4.54%) |