Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 122.77 | 123.25 | 116.86 | 117.57 | 153,334 | -4.57(-3.74%) |
Sep 29, 2022 | 123.56 | 124.34 | 121.07 | 122.15 | 37,137 | -3.35(-2.67%) |
Sep 28, 2022 | 123.03 | 125.97 | 121.97 | 125.49 | 50,163 | +2.56(+2.08%) |
Sep 27, 2022 | 119.24 | 123.44 | 119.24 | 122.94 | 69,258 | +4.81(+4.07%) |
Sep 26, 2022 | 122.42 | 122.86 | 118.08 | 118.12 | 57,404 | -5.21(-4.23%) |
Sep 23, 2022 | 127.06 | 127.06 | 122.65 | 123.33 | 55,868 | -5.56(-4.32%) |
Sep 22, 2022 | 132.02 | 132.02 | 128.00 | 128.90 | 39,273 | -3.90(-2.93%) |
Sep 21, 2022 | 134.06 | 135.45 | 132.62 | 132.79 | 48,244 | -1.87(-1.39%) |
Sep 20, 2022 | 134.75 | 134.95 | 133.43 | 134.67 | 54,751 | -0.46(-0.34%) |
Sep 19, 2022 | 132.62 | 135.35 | 130.89 | 135.13 | 35,763 | +1.60(+1.20%) |
Sep 16, 2022 | 131.18 | 133.83 | 131.18 | 133.53 | 62,303 | +0.41(+0.31%) |
Sep 15, 2022 | 134.18 | 135.74 | 131.21 | 133.12 | 83,337 | -1.43(-1.06%) |
Sep 14, 2022 | 135.12 | 136.20 | 133.50 | 134.55 | 41,033 | +0.25(+0.19%) |
Sep 13, 2022 | 135.96 | 137.29 | 133.99 | 134.29 | 50,291 | -4.04(-2.92%) |
Sep 12, 2022 | 138.18 | 140.01 | 137.25 | 138.34 | 50,567 | +2.62(+1.93%) |
Sep 09, 2022 | 136.99 | 137.39 | 135.22 | 135.71 | 45,401 | +0.48(+0.36%) |
Sep 08, 2022 | 134.45 | 135.65 | 133.21 | 135.23 | 43,083 | +0.72(+0.54%) |
Sep 07, 2022 | 133.66 | 135.80 | 131.67 | 134.51 | 55,223 | +1.34(+1.00%) |
Sep 06, 2022 | 135.35 | 135.39 | 132.24 | 133.17 | 44,812 | -1.19(-0.88%) |
Sep 02, 2022 | 133.72 | 136.49 | 133.11 | 134.36 | 37,732 | +2.61(+1.98%) |
Sep 01, 2022 | 132.22 | 132.38 | 128.12 | 131.75 | 58,042 | -0.46(-0.35%) |
Aug 31, 2022 | 137.63 | 137.63 | 131.46 | 132.22 | 87,581 | -1.07(-0.80%) |
Aug 30, 2022 | 137.23 | 137.23 | 130.70 | 133.28 | 49,010 | -2.44(-1.80%) |
Aug 29, 2022 | 141.19 | 141.66 | 135.19 | 135.72 | 62,873 | -5.17(-3.67%) |
Aug 26, 2022 | 140.07 | 143.30 | 139.58 | 140.90 | 77,965 | +0.17(+0.12%) |
Aug 25, 2022 | 138.36 | 141.58 | 138.09 | 140.73 | 58,478 | +3.97(+2.90%) |
Aug 24, 2022 | 136.28 | 138.84 | 136.28 | 136.76 | 48,560 | +0.32(+0.24%) |
Aug 23, 2022 | 134.30 | 136.68 | 134.18 | 136.44 | 53,122 | +2.77(+2.07%) |
Aug 22, 2022 | 136.05 | 137.73 | 133.35 | 133.66 | 38,832 | -5.23(-3.77%) |
Aug 19, 2022 | 141.21 | 141.21 | 137.72 | 138.90 | 66,743 | -2.76(-1.95%) |
Aug 18, 2022 | 140.55 | 141.89 | 139.94 | 141.66 | 34,446 | +0.26(+0.18%) |
Aug 17, 2022 | 140.67 | 141.43 | 139.77 | 141.40 | 30,535 | +0.42(+0.30%) |
Aug 16, 2022 | 140.87 | 141.82 | 139.88 | 140.98 | 23,795 | +0.56(+0.40%) |
Aug 15, 2022 | 139.01 | 141.13 | 139.01 | 140.43 | 31,552 | +0.21(+0.15%) |
Aug 12, 2022 | 138.38 | 140.59 | 138.38 | 140.21 | 40,071 | +2.28(+1.65%) |
Aug 11, 2022 | 137.47 | 139.00 | 136.53 | 137.93 | 33,904 | +2.35(+1.73%) |
Aug 10, 2022 | 134.15 | 137.50 | 132.78 | 135.58 | 50,527 | +3.52(+2.67%) |
Aug 09, 2022 | 131.77 | 132.98 | 130.57 | 132.06 | 44,320 | -0.69(-0.52%) |
Aug 08, 2022 | 130.88 | 133.66 | 130.69 | 132.75 | 41,112 | +3.35(+2.59%) |
Aug 05, 2022 | 127.80 | 130.61 | 127.80 | 129.40 | 34,872 | -1.06(-0.81%) |
Aug 04, 2022 | 126.12 | 131.25 | 126.11 | 130.46 | 59,133 | +3.93(+3.11%) |
Aug 03, 2022 | 121.59 | 126.77 | 121.59 | 126.52 | 42,926 | +4.94(+4.07%) |
Aug 02, 2022 | 123.28 | 123.29 | 121.20 | 121.58 | 49,645 | -1.64(-1.33%) |
Aug 01, 2022 | 125.84 | 126.29 | 123.22 | 123.22 | 82,778 | -2.01(-1.61%) |
Jul 29, 2022 | 127.57 | 127.69 | 125.15 | 125.23 | 113,610 | -1.88(-1.48%) |
Jul 28, 2022 | 122.96 | 127.42 | 122.96 | 127.12 | 62,514 | +2.91(+2.34%) |
Jul 27, 2022 | 122.96 | 125.00 | 121.15 | 124.20 | 49,594 | +1.32(+1.07%) |
Jul 26, 2022 | 126.98 | 131.81 | 122.42 | 122.89 | 98,226 | -5.41(-4.21%) |
Jul 25, 2022 | 129.44 | 129.44 | 127.19 | 128.29 | 48,805 | -0.16(-0.12%) |
Jul 22, 2022 | 127.94 | 128.80 | 125.57 | 128.45 | 29,184 | +1.34(+1.06%) |
Jul 21, 2022 | 129.44 | 130.06 | 125.46 | 127.11 | 36,249 | -2.24(-1.73%) |
Jul 20, 2022 | 130.32 | 131.86 | 128.10 | 129.35 | 44,633 | -1.71(-1.30%) |
Jul 19, 2022 | 133.49 | 134.16 | 130.72 | 131.06 | 55,318 | -0.39(-0.30%) |
Jul 18, 2022 | 130.78 | 133.67 | 129.65 | 131.45 | 42,850 | +2.01(+1.55%) |
Jul 15, 2022 | 128.03 | 130.01 | 126.41 | 129.44 | 36,595 | +2.93(+2.32%) |
Jul 14, 2022 | 125.75 | 127.12 | 123.58 | 126.50 | 48,049 | -1.86(-1.45%) |
Jul 13, 2022 | 126.50 | 129.73 | 125.66 | 128.36 | 59,084 | -0.18(-0.14%) |
Jul 12, 2022 | 129.20 | 131.10 | 128.54 | 128.54 | 32,724 | -1.41(-1.08%) |
Jul 11, 2022 | 130.70 | 132.20 | 129.53 | 129.96 | 37,413 | -2.60(-1.96%) |
Jul 08, 2022 | 129.00 | 132.62 | 128.24 | 132.55 | 24,672 | +2.28(+1.75%) |
Jul 07, 2022 | 133.32 | 133.33 | 129.91 | 130.27 | 47,693 | -1.40(-1.06%) |
Jul 06, 2022 | 127.64 | 132.79 | 125.69 | 131.67 | 64,021 | +3.83(+3.00%) |
Jul 05, 2022 | 127.08 | 128.29 | 124.27 | 127.84 | 52,404 | -0.34(-0.27%) |