Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 98.04 | 99.51 | 97.11 | 97.44 | 18,844,600 | +0.39(+0.41%) |
Sep 29, 2022 | 98.48 | 99.02 | 96.60 | 97.04 | 7,633,609 | -2.63(-2.64%) |
Sep 28, 2022 | 98.78 | 100.04 | 96.71 | 99.67 | 8,188,575 | +1.58(+1.61%) |
Sep 27, 2022 | 101.40 | 102.36 | 97.62 | 98.09 | 6,599,888 | -1.80(-1.80%) |
Sep 26, 2022 | 102.74 | 102.94 | 98.59 | 99.89 | 7,440,490 | -4.26(-4.09%) |
Sep 23, 2022 | 103.13 | 104.90 | 102.84 | 104.15 | 5,838,245 | +0.06(+0.05%) |
Sep 22, 2022 | 103.57 | 105.29 | 103.10 | 104.09 | 5,128,756 | -0.01(-0.01%) |
Sep 21, 2022 | 106.88 | 107.53 | 104.06 | 104.10 | 4,838,447 | -2.28(-2.15%) |
Sep 20, 2022 | 107.41 | 107.50 | 105.41 | 106.38 | 5,410,073 | -1.79(-1.66%) |
Sep 19, 2022 | 107.62 | 108.19 | 105.72 | 108.18 | 4,685,164 | -0.83(-0.77%) |
Sep 16, 2022 | 111.08 | 111.08 | 107.32 | 109.01 | 9,734,549 | -2.45(-2.19%) |
Sep 15, 2022 | 115.72 | 116.02 | 111.39 | 111.46 | 5,068,829 | -4.66(-4.01%) |
Sep 14, 2022 | 117.91 | 118.69 | 115.22 | 116.12 | 4,239,715 | -3.08(-2.58%) |
Sep 13, 2022 | 120.87 | 121.83 | 118.91 | 119.19 | 3,467,225 | -4.88(-3.93%) |
Sep 12, 2022 | 123.50 | 124.49 | 123.22 | 124.07 | 2,659,363 | +0.54(+0.44%) |
Sep 09, 2022 | 122.31 | 123.86 | 121.70 | 123.53 | 3,689,706 | +1.64(+1.34%) |
Sep 08, 2022 | 119.47 | 122.06 | 119.17 | 121.89 | 3,245,632 | +1.22(+1.01%) |
Sep 07, 2022 | 118.32 | 120.97 | 117.96 | 120.67 | 2,573,977 | +2.70(+2.29%) |
Sep 06, 2022 | 116.94 | 118.36 | 116.13 | 117.97 | 2,780,099 | +1.82(+1.57%) |
Sep 02, 2022 | 119.68 | 120.09 | 115.72 | 116.16 | 2,410,822 | -2.30(-1.94%) |
Sep 01, 2022 | 117.60 | 118.58 | 115.79 | 118.45 | 3,322,801 | -0.20(-0.17%) |
Aug 31, 2022 | 121.08 | 122.03 | 118.59 | 118.65 | 3,914,382 | -1.09(-0.91%) |
Aug 30, 2022 | 121.65 | 121.88 | 119.39 | 119.74 | 2,361,084 | -1.56(-1.29%) |
Aug 29, 2022 | 121.48 | 122.20 | 120.76 | 121.30 | 2,241,508 | -1.01(-0.83%) |
Aug 26, 2022 | 126.55 | 126.57 | 122.23 | 122.31 | 1,706,366 | -4.22(-3.34%) |
Aug 25, 2022 | 125.61 | 126.55 | 125.00 | 126.53 | 2,699,642 | +1.58(+1.27%) |
Aug 24, 2022 | 123.16 | 125.44 | 123.00 | 124.95 | 2,774,515 | +2.53(+2.07%) |
Aug 23, 2022 | 123.96 | 124.65 | 121.98 | 122.42 | 2,207,537 | -2.36(-1.89%) |
Aug 22, 2022 | 126.36 | 126.76 | 124.56 | 124.78 | 2,121,937 | -2.99(-2.34%) |
Aug 19, 2022 | 130.36 | 130.41 | 127.22 | 127.77 | 2,616,109 | -2.43(-1.87%) |
Aug 18, 2022 | 131.66 | 131.73 | 130.00 | 130.20 | 1,837,034 | -0.72(-0.55%) |
Aug 17, 2022 | 129.72 | 131.47 | 129.10 | 130.93 | 1,525,286 | +0.27(+0.20%) |
Aug 16, 2022 | 131.49 | 132.33 | 130.60 | 130.66 | 1,911,661 | -1.21(-0.92%) |
Aug 15, 2022 | 130.79 | 131.96 | 130.13 | 131.87 | 2,070,631 | +1.09(+0.83%) |
Aug 12, 2022 | 129.21 | 130.95 | 128.65 | 130.78 | 2,738,253 | +2.87(+2.24%) |
Aug 11, 2022 | 129.01 | 129.41 | 127.28 | 127.91 | 1,889,655 | -0.17(-0.13%) |
Aug 10, 2022 | 128.83 | 129.12 | 126.67 | 128.09 | 2,456,111 | +1.44(+1.14%) |
Aug 09, 2022 | 125.71 | 126.76 | 124.68 | 126.65 | 2,579,359 | +1.60(+1.28%) |
Aug 08, 2022 | 126.40 | 127.69 | 124.09 | 125.05 | 2,433,331 | -0.16(-0.13%) |
Aug 05, 2022 | 123.26 | 125.38 | 122.47 | 125.21 | 1,770,646 | +0.61(+0.49%) |
Aug 04, 2022 | 124.30 | 124.98 | 122.80 | 124.60 | 2,164,435 | +0.03(+0.02%) |
Aug 03, 2022 | 124.72 | 126.67 | 124.22 | 124.57 | 3,766,821 | +1.29(+1.04%) |
Aug 02, 2022 | 124.13 | 125.40 | 123.23 | 123.28 | 2,969,009 | -1.53(-1.23%) |
Aug 01, 2022 | 125.99 | 126.35 | 124.61 | 124.82 | 2,744,380 | -1.51(-1.19%) |
Jul 29, 2022 | 125.53 | 126.89 | 125.32 | 126.32 | 3,435,424 | +0.15(+0.12%) |
Jul 28, 2022 | 122.96 | 126.42 | 122.44 | 126.17 | 3,108,083 | +4.78(+3.93%) |
Jul 27, 2022 | 121.18 | 122.10 | 119.39 | 121.40 | 2,192,208 | -0.19(-0.16%) |
Jul 26, 2022 | 121.87 | 122.70 | 120.79 | 121.59 | 3,503,094 | +0.08(+0.06%) |
Jul 25, 2022 | 120.62 | 122.30 | 120.02 | 121.51 | 2,556,206 | +0.58(+0.48%) |
Jul 22, 2022 | 120.75 | 121.81 | 120.08 | 120.93 | 3,085,785 | +1.16(+0.97%) |
Jul 21, 2022 | 118.77 | 119.79 | 117.28 | 119.77 | 3,259,068 | +1.06(+0.89%) |
Jul 20, 2022 | 119.22 | 121.43 | 118.17 | 118.71 | 3,395,409 | -0.52(-0.43%) |
Jul 19, 2022 | 114.90 | 119.35 | 114.26 | 119.22 | 4,076,977 | +5.63(+4.96%) |
Jul 18, 2022 | 117.56 | 118.43 | 113.41 | 113.59 | 4,551,451 | -1.72(-1.50%) |
Jul 15, 2022 | 114.39 | 115.79 | 112.97 | 115.32 | 2,861,249 | +2.74(+2.44%) |
Jul 14, 2022 | 112.52 | 113.61 | 111.63 | 112.57 | 3,535,573 | -2.51(-2.18%) |
Jul 13, 2022 | 113.38 | 116.13 | 112.92 | 115.08 | 2,863,717 | -0.14(-0.12%) |
Jul 12, 2022 | 115.32 | 117.14 | 114.34 | 115.22 | 2,793,135 | -0.83(-0.71%) |
Jul 11, 2022 | 115.54 | 116.89 | 114.82 | 116.05 | 2,531,729 | +0.19(+0.16%) |
Jul 08, 2022 | 115.83 | 116.97 | 114.89 | 115.86 | 2,201,847 | -0.94(-0.81%) |
Jul 07, 2022 | 115.86 | 118.13 | 115.67 | 116.80 | 3,796,069 | +1.06(+0.91%) |
Jul 06, 2022 | 115.93 | 117.75 | 115.10 | 115.75 | 3,130,412 | +0.03(+0.02%) |
Jul 05, 2022 | 113.76 | 115.75 | 112.29 | 115.72 | 4,501,886 | +1.33(+1.17%) |