Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.29 | 109.62 | 106.91 | 107.03 | 1,203,795 | -0.89(-0.82%) |
Sep 29, 2022 | 108.12 | 108.23 | 106.46 | 107.92 | 936,809 | -1.63(-1.49%) |
Sep 28, 2022 | 108.75 | 110.25 | 107.45 | 109.55 | 1,554,708 | +2.17(+2.02%) |
Sep 27, 2022 | 108.67 | 108.74 | 106.14 | 107.38 | 1,247,597 | -0.11(-0.10%) |
Sep 26, 2022 | 108.78 | 109.34 | 106.87 | 107.49 | 957,020 | -1.11(-1.02%) |
Sep 23, 2022 | 107.33 | 108.69 | 106.68 | 108.60 | 1,291,195 | +0.39(+0.36%) |
Sep 22, 2022 | 109.19 | 109.19 | 107.41 | 108.21 | 998,034 | -1.34(-1.22%) |
Sep 21, 2022 | 112.36 | 112.99 | 109.52 | 109.55 | 1,126,758 | -3.25(-2.88%) |
Sep 20, 2022 | 113.83 | 113.83 | 112.10 | 112.80 | 1,118,742 | -2.48(-2.16%) |
Sep 19, 2022 | 112.96 | 115.57 | 112.82 | 115.28 | 1,005,819 | +1.69(+1.49%) |
Sep 16, 2022 | 113.17 | 113.72 | 111.57 | 113.59 | 2,206,761 | -2.86(-2.46%) |
Sep 15, 2022 | 116.32 | 118.80 | 115.71 | 116.45 | 1,328,484 | +0.27(+0.23%) |
Sep 14, 2022 | 119.57 | 120.02 | 114.96 | 116.18 | 2,001,603 | -4.19(-3.48%) |
Sep 13, 2022 | 123.06 | 123.21 | 120.22 | 120.37 | 1,248,726 | -6.86(-5.39%) |
Sep 12, 2022 | 124.81 | 127.56 | 124.80 | 127.22 | 1,055,550 | +3.36(+2.71%) |
Sep 09, 2022 | 124.18 | 124.80 | 122.77 | 123.87 | 1,199,988 | +0.34(+0.27%) |
Sep 08, 2022 | 122.20 | 123.62 | 120.82 | 123.53 | 1,193,015 | -0.08(-0.06%) |
Sep 07, 2022 | 120.17 | 124.02 | 119.84 | 123.61 | 2,188,995 | +4.01(+3.35%) |
Sep 06, 2022 | 121.33 | 121.71 | 118.88 | 119.59 | 1,355,197 | -0.07(-0.06%) |
Sep 02, 2022 | 122.32 | 124.02 | 118.96 | 119.66 | 1,384,445 | -0.75(-0.63%) |
Sep 01, 2022 | 121.49 | 121.74 | 119.46 | 120.42 | 1,181,249 | -2.36(-1.92%) |
Aug 31, 2022 | 124.86 | 125.01 | 122.23 | 122.78 | 1,628,228 | -0.77(-0.63%) |
Aug 30, 2022 | 123.89 | 125.02 | 122.58 | 123.55 | 1,257,510 | +1.78(+1.46%) |
Aug 29, 2022 | 120.95 | 122.76 | 120.28 | 121.77 | 525,118 | -0.10(-0.08%) |
Aug 26, 2022 | 127.93 | 127.93 | 121.79 | 121.87 | 776,821 | -5.92(-4.63%) |
Aug 25, 2022 | 124.89 | 127.84 | 124.80 | 127.78 | 740,543 | +4.01(+3.24%) |
Aug 24, 2022 | 123.25 | 124.45 | 122.52 | 123.77 | 809,218 | +0.35(+0.28%) |
Aug 23, 2022 | 122.78 | 124.98 | 122.78 | 123.42 | 786,321 | +0.41(+0.33%) |
Aug 22, 2022 | 125.50 | 125.50 | 122.65 | 123.02 | 1,139,923 | -4.56(-3.57%) |
Aug 19, 2022 | 128.31 | 128.53 | 126.32 | 127.57 | 798,718 | -1.49(-1.15%) |
Aug 18, 2022 | 129.81 | 130.43 | 128.21 | 129.06 | 910,218 | -0.69(-0.53%) |
Aug 17, 2022 | 130.82 | 131.34 | 128.96 | 129.75 | 1,039,903 | -2.92(-2.20%) |
Aug 16, 2022 | 131.20 | 133.36 | 131.01 | 132.67 | 787,283 | +0.79(+0.60%) |
Aug 15, 2022 | 130.74 | 132.82 | 130.31 | 131.87 | 763,147 | +0.81(+0.62%) |
Aug 12, 2022 | 129.60 | 131.39 | 129.00 | 131.06 | 809,786 | +2.14(+1.66%) |
Aug 11, 2022 | 130.29 | 131.61 | 128.71 | 128.93 | 1,102,105 | -0.19(-0.15%) |
Aug 10, 2022 | 126.61 | 130.17 | 125.94 | 129.12 | 1,400,348 | +6.14(+4.99%) |
Aug 09, 2022 | 122.76 | 123.26 | 121.49 | 122.98 | 1,009,770 | -0.46(-0.38%) |
Aug 08, 2022 | 124.04 | 125.55 | 123.16 | 123.44 | 975,685 | +0.89(+0.73%) |
Aug 05, 2022 | 121.91 | 124.12 | 121.51 | 122.55 | 1,142,509 | -0.74(-0.60%) |
Aug 04, 2022 | 123.70 | 123.83 | 122.12 | 123.29 | 872,204 | -0.11(-0.09%) |
Aug 03, 2022 | 121.75 | 123.46 | 120.33 | 123.39 | 1,044,085 | +1.53(+1.26%) |
Aug 02, 2022 | 123.95 | 123.95 | 121.72 | 121.86 | 1,521,405 | -2.56(-2.06%) |
Aug 01, 2022 | 123.52 | 125.32 | 122.32 | 124.42 | 933,825 | +0.02(+0.02%) |
Jul 29, 2022 | 125.42 | 125.64 | 123.59 | 124.41 | 1,368,446 | -1.03(-0.82%) |
Jul 28, 2022 | 122.66 | 125.60 | 122.66 | 125.44 | 1,362,152 | +3.30(+2.70%) |
Jul 27, 2022 | 119.80 | 123.16 | 118.81 | 122.13 | 1,900,745 | +0.68(+0.56%) |
Jul 26, 2022 | 120.66 | 122.18 | 118.76 | 121.45 | 1,791,679 | -0.63(-0.51%) |
Jul 25, 2022 | 122.46 | 123.88 | 120.73 | 122.08 | 1,989,615 | -0.83(-0.67%) |
Jul 22, 2022 | 126.24 | 129.02 | 121.78 | 122.90 | 2,694,918 | +4.60(+3.89%) |
Jul 21, 2022 | 115.66 | 118.61 | 114.92 | 118.31 | 1,868,199 | +2.74(+2.37%) |
Jul 20, 2022 | 115.25 | 116.27 | 113.92 | 115.56 | 1,218,642 | +0.32(+0.28%) |
Jul 19, 2022 | 112.73 | 115.35 | 112.22 | 115.25 | 1,378,775 | +4.68(+4.23%) |
Jul 18, 2022 | 112.79 | 113.51 | 110.10 | 110.57 | 1,838,301 | -1.82(-1.62%) |
Jul 15, 2022 | 112.84 | 113.13 | 110.88 | 112.39 | 943,987 | +1.89(+1.71%) |
Jul 14, 2022 | 109.34 | 110.71 | 108.20 | 110.50 | 858,304 | -0.84(-0.75%) |
Jul 13, 2022 | 109.41 | 111.92 | 108.35 | 111.34 | 1,065,991 | -0.31(-0.28%) |
Jul 12, 2022 | 109.89 | 113.25 | 109.76 | 111.65 | 1,137,328 | +1.79(+1.63%) |
Jul 11, 2022 | 112.17 | 112.78 | 109.57 | 109.86 | 1,253,927 | -3.56(-3.14%) |
Jul 08, 2022 | 114.22 | 115.21 | 112.89 | 113.42 | 1,163,719 | -1.18(-1.03%) |
Jul 07, 2022 | 114.93 | 115.62 | 112.17 | 114.60 | 1,572,548 | -0.29(-0.25%) |
Jul 06, 2022 | 115.05 | 115.47 | 112.58 | 114.89 | 1,710,347 | +0.62(+0.54%) |
Jul 05, 2022 | 111.15 | 114.29 | 109.56 | 114.27 | 1,700,549 | +0.87(+0.76%) |