Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.61 | 102.74 | 100.24 | 100.97 | 174,012 | -0.04(-0.04%) |
Sep 29, 2022 | 103.43 | 104.24 | 99.71 | 101.01 | 150,716 | -4.21(-4.00%) |
Sep 28, 2022 | 102.52 | 106.33 | 101.42 | 105.22 | 229,709 | +3.31(+3.25%) |
Sep 27, 2022 | 103.59 | 105.75 | 100.16 | 101.91 | 137,339 | -0.26(-0.26%) |
Sep 26, 2022 | 104.46 | 106.21 | 102.17 | 102.17 | 132,027 | -2.55(-2.44%) |
Sep 23, 2022 | 105.57 | 107.16 | 103.25 | 104.73 | 122,621 | -1.88(-1.77%) |
Sep 22, 2022 | 106.63 | 107.72 | 104.61 | 106.61 | 139,721 | -0.40(-0.37%) |
Sep 21, 2022 | 107.49 | 110.82 | 106.04 | 107.01 | 189,786 | +0.50(+0.47%) |
Sep 20, 2022 | 108.51 | 108.51 | 105.21 | 106.51 | 120,358 | -2.85(-2.61%) |
Sep 19, 2022 | 108.56 | 109.49 | 107.10 | 109.36 | 147,461 | +0.04(+0.03%) |
Sep 16, 2022 | 110.35 | 111.22 | 107.36 | 109.32 | 430,298 | -2.29(-2.05%) |
Sep 15, 2022 | 110.75 | 112.68 | 109.96 | 111.61 | 184,461 | +0.56(+0.51%) |
Sep 14, 2022 | 115.65 | 115.65 | 109.73 | 111.05 | 168,766 | -3.42(-2.99%) |
Sep 13, 2022 | 113.41 | 115.50 | 112.30 | 114.47 | 146,087 | -2.07(-1.77%) |
Sep 12, 2022 | 116.71 | 119.39 | 115.79 | 116.54 | 181,249 | +0.92(+0.79%) |
Sep 09, 2022 | 111.10 | 116.38 | 110.27 | 115.62 | 148,132 | +5.65(+5.14%) |
Sep 08, 2022 | 108.69 | 110.53 | 107.90 | 109.97 | 137,481 | +0.37(+0.34%) |
Sep 07, 2022 | 109.91 | 110.84 | 107.71 | 109.60 | 168,462 | -0.02(-0.02%) |
Sep 06, 2022 | 109.36 | 112.23 | 107.06 | 109.62 | 219,201 | +0.21(+0.19%) |
Sep 02, 2022 | 111.12 | 112.58 | 108.64 | 109.40 | 173,177 | +0.26(+0.24%) |
Sep 01, 2022 | 113.53 | 114.38 | 107.99 | 109.15 | 300,108 | -6.17(-5.35%) |
Aug 31, 2022 | 117.38 | 117.38 | 114.73 | 115.31 | 183,553 | -1.52(-1.30%) |
Aug 30, 2022 | 123.32 | 123.33 | 115.04 | 116.83 | 210,759 | -6.27(-5.09%) |
Aug 29, 2022 | 121.69 | 123.10 | 119.69 | 123.10 | 215,802 | -0.36(-0.29%) |
Aug 26, 2022 | 123.23 | 123.76 | 118.60 | 123.45 | 337,114 | +0.81(+0.66%) |
Aug 25, 2022 | 119.46 | 122.98 | 118.95 | 122.65 | 215,679 | +3.67(+3.08%) |
Aug 24, 2022 | 121.52 | 123.04 | 118.58 | 118.98 | 147,850 | -1.90(-1.57%) |
Aug 23, 2022 | 124.52 | 125.89 | 120.66 | 120.88 | 135,912 | -3.72(-2.99%) |
Aug 22, 2022 | 122.32 | 124.73 | 122.06 | 124.60 | 209,295 | +0.73(+0.59%) |
Aug 19, 2022 | 127.74 | 128.19 | 122.48 | 123.88 | 155,230 | -5.42(-4.19%) |
Aug 18, 2022 | 129.97 | 131.38 | 128.46 | 129.30 | 140,433 | -1.22(-0.94%) |
Aug 17, 2022 | 129.89 | 131.11 | 127.89 | 130.52 | 174,220 | -0.77(-0.59%) |
Aug 16, 2022 | 127.08 | 131.58 | 125.99 | 131.29 | 241,792 | +4.03(+3.17%) |
Aug 15, 2022 | 124.84 | 127.42 | 124.25 | 127.26 | 197,890 | +1.55(+1.24%) |
Aug 12, 2022 | 125.08 | 126.89 | 122.33 | 125.71 | 281,969 | +4.38(+3.61%) |
Aug 11, 2022 | 120.05 | 123.69 | 119.02 | 121.32 | 347,667 | +3.23(+2.74%) |
Aug 10, 2022 | 119.47 | 121.11 | 116.71 | 118.09 | 336,720 | +2.30(+1.98%) |
Aug 09, 2022 | 125.82 | 125.82 | 115.04 | 115.79 | 340,443 | -9.64(-7.69%) |
Aug 08, 2022 | 128.10 | 130.46 | 124.56 | 125.43 | 367,495 | -2.11(-1.65%) |
Aug 05, 2022 | 134.70 | 134.70 | 125.47 | 127.54 | 419,935 | -8.52(-6.26%) |
Aug 04, 2022 | 138.34 | 140.17 | 128.67 | 136.06 | 1,175,261 | -21.64(-13.72%) |
Aug 03, 2022 | 163.16 | 164.29 | 153.45 | 157.70 | 423,177 | -2.84(-1.77%) |
Aug 02, 2022 | 162.66 | 163.07 | 158.20 | 160.54 | 212,134 | -0.85(-0.52%) |
Aug 01, 2022 | 155.31 | 162.35 | 154.59 | 161.38 | 148,824 | +6.82(+4.41%) |
Jul 29, 2022 | 156.83 | 156.95 | 151.72 | 154.56 | 199,022 | -2.18(-1.39%) |
Jul 28, 2022 | 155.77 | 157.19 | 150.91 | 156.74 | 109,490 | +1.31(+0.84%) |
Jul 27, 2022 | 154.89 | 156.74 | 151.37 | 155.44 | 136,083 | +1.35(+0.88%) |
Jul 26, 2022 | 156.69 | 156.69 | 153.93 | 154.09 | 152,822 | -3.81(-2.42%) |
Jul 25, 2022 | 159.03 | 160.48 | 156.35 | 157.90 | 100,728 | -0.65(-0.41%) |
Jul 22, 2022 | 162.74 | 162.74 | 157.01 | 158.55 | 139,762 | -3.22(-1.99%) |
Jul 21, 2022 | 161.02 | 164.49 | 159.88 | 161.77 | 140,727 | +1.46(+0.91%) |
Jul 20, 2022 | 159.80 | 164.05 | 156.95 | 160.31 | 147,211 | +0.64(+0.40%) |
Jul 19, 2022 | 159.37 | 160.62 | 157.58 | 159.66 | 173,520 | +3.68(+2.36%) |
Jul 18, 2022 | 160.65 | 160.69 | 155.24 | 155.99 | 195,274 | -1.92(-1.22%) |
Jul 15, 2022 | 156.16 | 159.40 | 154.42 | 157.91 | 108,232 | +3.11(+2.01%) |
Jul 14, 2022 | 157.82 | 157.91 | 154.41 | 154.80 | 131,645 | -5.44(-3.39%) |
Jul 13, 2022 | 158.14 | 161.73 | 156.93 | 160.24 | 92,256 | -1.11(-0.69%) |
Jul 12, 2022 | 163.90 | 165.43 | 160.26 | 161.35 | 153,686 | -1.34(-0.82%) |
Jul 11, 2022 | 161.74 | 164.41 | 156.07 | 162.70 | 173,888 | +0.69(+0.43%) |
Jul 08, 2022 | 166.33 | 168.43 | 160.09 | 162.01 | 175,912 | -5.72(-3.41%) |
Jul 07, 2022 | 169.74 | 170.63 | 163.85 | 167.73 | 125,093 | -1.59(-0.94%) |
Jul 06, 2022 | 173.62 | 173.62 | 166.86 | 169.32 | 143,408 | -3.14(-1.82%) |
Jul 05, 2022 | 169.51 | 173.41 | 165.91 | 172.47 | 144,857 | +3.22(+1.90%) |