Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 114.11 | 116.33 | 112.74 | 112.89 | 1,468,975 | -1.86(-1.62%) |
Sep 29, 2022 | 115.90 | 117.03 | 112.60 | 114.75 | 2,006,717 | -1.94(-1.66%) |
Sep 28, 2022 | 111.77 | 117.30 | 111.31 | 116.69 | 2,118,146 | +5.77(+5.20%) |
Sep 27, 2022 | 111.56 | 112.86 | 109.30 | 110.92 | 1,185,245 | +1.82(+1.67%) |
Sep 26, 2022 | 110.22 | 111.64 | 108.77 | 109.10 | 1,315,685 | -0.87(-0.79%) |
Sep 23, 2022 | 111.08 | 111.47 | 104.20 | 109.97 | 2,390,610 | -2.58(-2.29%) |
Sep 22, 2022 | 112.83 | 113.68 | 111.19 | 112.55 | 1,480,379 | -1.27(-1.12%) |
Sep 21, 2022 | 117.07 | 118.81 | 113.77 | 113.82 | 1,844,049 | -0.25(-0.22%) |
Sep 20, 2022 | 114.02 | 114.51 | 112.47 | 114.07 | 1,267,202 | -0.87(-0.76%) |
Sep 19, 2022 | 114.07 | 115.92 | 113.72 | 114.94 | 2,065,615 | -0.79(-0.68%) |
Sep 16, 2022 | 115.61 | 115.95 | 112.88 | 115.73 | 7,228,238 | -1.21(-1.03%) |
Sep 15, 2022 | 122.04 | 122.24 | 116.30 | 116.94 | 2,130,403 | -5.32(-4.35%) |
Sep 14, 2022 | 119.98 | 123.02 | 119.98 | 122.26 | 1,976,379 | +2.34(+1.95%) |
Sep 13, 2022 | 122.02 | 122.33 | 119.46 | 119.92 | 1,812,839 | -4.83(-3.87%) |
Sep 12, 2022 | 125.60 | 126.70 | 123.94 | 124.75 | 1,351,655 | +0.34(+0.27%) |
Sep 09, 2022 | 124.00 | 125.29 | 123.44 | 124.41 | 1,668,724 | +1.63(+1.33%) |
Sep 08, 2022 | 119.09 | 122.88 | 118.89 | 122.78 | 1,836,096 | +2.51(+2.09%) |
Sep 07, 2022 | 117.92 | 120.33 | 117.14 | 120.27 | 1,409,105 | +2.72(+2.31%) |
Sep 06, 2022 | 117.71 | 118.84 | 115.82 | 117.55 | 1,421,531 | +0.25(+0.21%) |
Sep 02, 2022 | 118.42 | 120.51 | 116.88 | 117.30 | 1,252,274 | +0.02(+0.02%) |
Sep 01, 2022 | 118.82 | 118.82 | 114.23 | 117.28 | 2,040,144 | -2.60(-2.17%) |
Aug 31, 2022 | 121.00 | 122.85 | 119.31 | 119.88 | 2,156,449 | -1.22(-1.01%) |
Aug 30, 2022 | 123.21 | 123.47 | 119.72 | 121.10 | 1,093,838 | -0.48(-0.39%) |
Aug 29, 2022 | 121.30 | 123.02 | 121.20 | 121.58 | 1,188,285 | -1.45(-1.18%) |
Aug 26, 2022 | 126.55 | 127.03 | 122.97 | 123.03 | 1,310,090 | -3.46(-2.74%) |
Aug 25, 2022 | 126.00 | 127.14 | 125.65 | 126.49 | 1,881,796 | +0.86(+0.68%) |
Aug 24, 2022 | 126.96 | 127.13 | 125.22 | 125.63 | 1,552,338 | -1.33(-1.05%) |
Aug 23, 2022 | 125.40 | 129.22 | 125.12 | 126.96 | 1,674,371 | -0.18(-0.14%) |
Aug 22, 2022 | 127.50 | 127.52 | 125.53 | 127.14 | 1,425,970 | -2.86(-2.20%) |
Aug 19, 2022 | 131.20 | 131.27 | 129.03 | 130.00 | 1,500,968 | -2.74(-2.06%) |
Aug 18, 2022 | 130.57 | 132.87 | 130.21 | 132.74 | 1,732,096 | +3.28(+2.53%) |
Aug 17, 2022 | 129.00 | 130.71 | 128.07 | 129.46 | 1,297,496 | -0.45(-0.35%) |
Aug 16, 2022 | 128.57 | 130.25 | 127.76 | 129.91 | 1,345,763 | +1.17(+0.91%) |
Aug 15, 2022 | 126.37 | 128.95 | 126.29 | 128.74 | 1,153,755 | +1.88(+1.48%) |
Aug 12, 2022 | 127.40 | 128.06 | 126.40 | 126.86 | 1,125,997 | +0.83(+0.66%) |
Aug 11, 2022 | 127.80 | 128.00 | 125.80 | 126.03 | 1,569,202 | -1.44(-1.13%) |
Aug 10, 2022 | 123.92 | 127.75 | 122.90 | 127.47 | 2,250,021 | +6.50(+5.37%) |
Aug 09, 2022 | 123.50 | 124.60 | 120.86 | 120.97 | 2,218,887 | -3.74(-3.00%) |
Aug 08, 2022 | 126.07 | 126.07 | 123.47 | 124.71 | 2,575,005 | -1.97(-1.56%) |
Aug 05, 2022 | 121.88 | 126.84 | 121.67 | 126.68 | 2,497,461 | +3.62(+2.94%) |
Aug 04, 2022 | 122.20 | 124.19 | 122.00 | 123.06 | 2,148,472 | +1.36(+1.12%) |
Aug 03, 2022 | 118.24 | 122.41 | 117.99 | 121.70 | 2,710,636 | +4.56(+3.89%) |
Aug 02, 2022 | 122.91 | 123.07 | 116.82 | 117.14 | 4,409,199 | -0.47(-0.40%) |
Aug 01, 2022 | 115.22 | 118.13 | 114.11 | 117.61 | 2,588,228 | +0.98(+0.84%) |
Jul 29, 2022 | 115.14 | 117.33 | 113.97 | 116.63 | 1,974,935 | +1.30(+1.13%) |
Jul 28, 2022 | 112.00 | 116.43 | 111.47 | 115.33 | 3,957,149 | +6.23(+5.71%) |
Jul 27, 2022 | 104.52 | 109.58 | 104.52 | 109.10 | 2,348,302 | +5.76(+5.57%) |
Jul 26, 2022 | 104.08 | 106.06 | 102.58 | 103.34 | 2,254,442 | -0.12(-0.12%) |
Jul 25, 2022 | 102.41 | 104.12 | 101.86 | 103.46 | 1,937,074 | +1.08(+1.05%) |
Jul 22, 2022 | 105.01 | 105.36 | 101.58 | 102.38 | 1,799,341 | -3.57(-3.37%) |
Jul 21, 2022 | 105.26 | 106.00 | 103.46 | 105.95 | 1,933,496 | +1.06(+1.01%) |
Jul 20, 2022 | 102.01 | 105.39 | 101.79 | 104.89 | 2,256,189 | +0.14(+0.13%) |
Jul 19, 2022 | 104.11 | 105.04 | 102.30 | 104.75 | 1,827,577 | +4.17(+4.15%) |
Jul 18, 2022 | 102.05 | 102.05 | 100.12 | 100.58 | 1,374,922 | -1.09(-1.07%) |
Jul 15, 2022 | 100.38 | 101.77 | 98.75 | 101.67 | 1,258,763 | +2.57(+2.59%) |
Jul 14, 2022 | 96.65 | 99.33 | 94.90 | 99.10 | 1,441,767 | +0.80(+0.81%) |
Jul 13, 2022 | 96.19 | 99.37 | 95.97 | 98.30 | 1,498,368 | +0.04(+0.04%) |
Jul 12, 2022 | 102.34 | 103.49 | 97.75 | 98.26 | 1,779,682 | -3.44(-3.38%) |
Jul 11, 2022 | 102.12 | 103.15 | 101.48 | 101.70 | 1,158,578 | -1.30(-1.26%) |
Jul 08, 2022 | 101.08 | 104.04 | 100.62 | 103.00 | 1,796,439 | +1.03(+1.01%) |
Jul 07, 2022 | 99.97 | 102.50 | 99.45 | 101.97 | 1,616,616 | +3.34(+3.39%) |
Jul 06, 2022 | 96.86 | 99.57 | 96.43 | 98.63 | 2,055,265 | +2.48(+2.58%) |
Jul 05, 2022 | 91.31 | 96.47 | 91.31 | 96.15 | 2,065,044 | +2.74(+2.93%) |