Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.22 | 109.67 | 106.29 | 106.44 | 2,425,236 | -2.31(-2.12%) |
Sep 29, 2022 | 110.35 | 110.76 | 108.64 | 108.75 | 2,125,698 | -2.08(-1.88%) |
Sep 28, 2022 | 111.72 | 111.72 | 110.35 | 110.83 | 2,142,182 | -0.01(-0.01%) |
Sep 27, 2022 | 112.71 | 113.56 | 110.73 | 110.83 | 2,157,328 | -1.50(-1.34%) |
Sep 26, 2022 | 113.95 | 114.22 | 111.63 | 112.34 | 1,961,074 | -1.43(-1.26%) |
Sep 23, 2022 | 113.92 | 114.27 | 112.62 | 113.77 | 1,444,007 | -0.40(-0.35%) |
Sep 22, 2022 | 113.78 | 114.96 | 113.42 | 114.17 | 1,324,508 | -0.02(-0.02%) |
Sep 21, 2022 | 114.93 | 116.20 | 114.18 | 114.18 | 1,305,029 | -0.78(-0.68%) |
Sep 20, 2022 | 115.68 | 115.68 | 114.18 | 114.97 | 1,293,590 | -1.19(-1.03%) |
Sep 19, 2022 | 115.17 | 116.18 | 115.05 | 116.16 | 1,220,699 | +0.76(+0.66%) |
Sep 16, 2022 | 115.11 | 115.69 | 114.82 | 115.40 | 2,364,735 | +0.57(+0.49%) |
Sep 15, 2022 | 115.73 | 115.79 | 114.46 | 114.84 | 1,545,767 | -0.37(-0.32%) |
Sep 14, 2022 | 116.92 | 117.20 | 114.46 | 115.20 | 2,208,171 | -1.84(-1.58%) |
Sep 13, 2022 | 119.48 | 119.92 | 116.82 | 117.05 | 1,204,521 | -2.98(-2.48%) |
Sep 12, 2022 | 119.96 | 120.85 | 119.68 | 120.03 | 1,419,996 | +0.07(+0.06%) |
Sep 09, 2022 | 118.93 | 121.14 | 118.37 | 119.96 | 1,475,285 | +1.27(+1.07%) |
Sep 08, 2022 | 118.88 | 119.43 | 117.12 | 118.69 | 1,365,117 | -0.74(-0.62%) |
Sep 07, 2022 | 118.48 | 119.79 | 118.07 | 119.43 | 1,381,145 | +1.62(+1.38%) |
Sep 06, 2022 | 118.06 | 119.15 | 117.08 | 117.81 | 1,773,826 | -0.72(-0.61%) |
Sep 02, 2022 | 120.73 | 121.61 | 118.29 | 118.53 | 1,614,571 | -1.91(-1.59%) |
Sep 01, 2022 | 119.49 | 120.91 | 118.53 | 120.44 | 1,504,513 | +0.94(+0.78%) |
Aug 31, 2022 | 121.10 | 121.53 | 119.39 | 119.51 | 1,950,823 | -1.23(-1.02%) |
Aug 30, 2022 | 121.95 | 121.95 | 120.43 | 120.73 | 1,365,401 | -0.70(-0.58%) |
Aug 29, 2022 | 121.13 | 122.41 | 120.42 | 121.44 | 867,520 | +0.06(+0.05%) |
Aug 26, 2022 | 124.56 | 124.72 | 121.22 | 121.38 | 1,530,556 | -3.16(-2.54%) |
Aug 25, 2022 | 124.85 | 124.90 | 123.62 | 124.54 | 1,520,512 | -0.75(-0.60%) |
Aug 24, 2022 | 125.72 | 126.04 | 124.98 | 125.29 | 1,019,298 | -0.52(-0.41%) |
Aug 23, 2022 | 126.99 | 127.08 | 125.72 | 125.81 | 1,134,787 | -1.85(-1.45%) |
Aug 22, 2022 | 128.35 | 128.41 | 127.07 | 127.65 | 1,258,481 | -0.69(-0.54%) |
Aug 19, 2022 | 128.43 | 129.12 | 128.04 | 128.34 | 1,224,823 | -0.14(-0.11%) |
Aug 18, 2022 | 127.82 | 128.54 | 127.21 | 128.49 | 1,064,189 | +0.25(+0.20%) |
Aug 17, 2022 | 128.49 | 128.69 | 128.08 | 128.23 | 941,544 | -0.52(-0.41%) |
Aug 16, 2022 | 127.77 | 129.21 | 127.75 | 128.76 | 1,112,987 | +0.88(+0.69%) |
Aug 15, 2022 | 127.57 | 128.57 | 127.20 | 127.88 | 1,041,471 | +0.91(+0.72%) |
Aug 12, 2022 | 126.52 | 127.06 | 125.94 | 126.97 | 736,873 | +0.80(+0.63%) |
Aug 11, 2022 | 127.40 | 127.99 | 125.90 | 126.17 | 983,068 | -0.96(-0.76%) |
Aug 10, 2022 | 126.56 | 127.21 | 126.22 | 127.14 | 1,257,284 | +1.16(+0.92%) |
Aug 09, 2022 | 126.05 | 126.75 | 125.50 | 125.97 | 804,729 | +0.12(+0.10%) |
Aug 08, 2022 | 125.36 | 126.57 | 125.17 | 125.85 | 948,788 | +0.85(+0.68%) |
Aug 05, 2022 | 124.41 | 125.10 | 123.64 | 125.00 | 833,802 | +0.58(+0.47%) |
Aug 04, 2022 | 126.03 | 126.40 | 123.62 | 124.42 | 1,292,960 | -1.86(-1.48%) |
Aug 03, 2022 | 124.18 | 126.59 | 123.78 | 126.28 | 1,416,800 | +1.64(+1.32%) |
Aug 02, 2022 | 127.45 | 127.67 | 124.15 | 124.64 | 1,827,274 | -2.22(-1.75%) |
Aug 01, 2022 | 123.95 | 127.64 | 123.95 | 126.86 | 2,209,152 | +3.36(+2.72%) |
Jul 29, 2022 | 124.06 | 124.06 | 122.36 | 123.51 | 3,097,111 | -1.38(-1.10%) |
Jul 28, 2022 | 123.80 | 125.50 | 123.27 | 124.89 | 1,153,572 | +1.13(+0.92%) |
Jul 27, 2022 | 125.81 | 125.81 | 122.74 | 123.75 | 1,762,321 | -1.80(-1.43%) |
Jul 26, 2022 | 121.78 | 125.57 | 121.68 | 125.55 | 1,875,758 | +0.52(+0.41%) |
Jul 25, 2022 | 123.88 | 125.34 | 123.65 | 125.04 | 1,529,193 | +0.96(+0.77%) |
Jul 22, 2022 | 122.47 | 124.36 | 122.21 | 124.08 | 1,340,186 | +1.73(+1.42%) |
Jul 21, 2022 | 122.06 | 122.58 | 121.29 | 122.35 | 1,587,268 | -0.75(-0.61%) |
Jul 20, 2022 | 124.23 | 124.23 | 122.12 | 123.10 | 1,431,499 | -0.83(-0.67%) |
Jul 19, 2022 | 124.55 | 124.55 | 123.13 | 123.93 | 1,982,805 | +0.16(+0.13%) |
Jul 18, 2022 | 125.64 | 125.84 | 123.64 | 123.77 | 1,740,576 | -2.45(-1.94%) |
Jul 15, 2022 | 127.27 | 127.28 | 125.64 | 126.22 | 1,120,909 | -0.42(-0.33%) |
Jul 14, 2022 | 125.58 | 126.87 | 125.22 | 126.64 | 1,574,065 | -0.86(-0.68%) |
Jul 13, 2022 | 126.41 | 128.36 | 126.08 | 127.50 | 1,272,921 | +0.72(+0.57%) |
Jul 12, 2022 | 126.75 | 128.50 | 126.29 | 126.78 | 1,323,848 | +0.53(+0.42%) |
Jul 11, 2022 | 126.13 | 127.05 | 125.83 | 126.25 | 892,162 | +0.49(+0.39%) |
Jul 08, 2022 | 126.65 | 127.39 | 125.67 | 125.77 | 1,399,155 | -1.41(-1.11%) |
Jul 07, 2022 | 127.46 | 127.71 | 125.95 | 127.17 | 1,323,128 | -1.20(-0.93%) |
Jul 06, 2022 | 128.46 | 129.52 | 128.16 | 128.37 | 1,383,771 | +0.83(+0.65%) |
Jul 05, 2022 | 127.63 | 128.75 | 126.33 | 127.54 | 1,450,960 | -0.63(-0.49%) |