Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.65 | 107.47 | 105.47 | 106.72 | 747,733 | +1.88(+1.79%) |
Sep 29, 2022 | 105.52 | 105.52 | 102.55 | 104.84 | 1,027,911 | -1.62(-1.52%) |
Sep 28, 2022 | 105.48 | 107.05 | 103.79 | 106.46 | 799,036 | +2.52(+2.42%) |
Sep 27, 2022 | 105.94 | 106.25 | 103.09 | 103.95 | 446,049 | -0.67(-0.64%) |
Sep 26, 2022 | 107.20 | 107.20 | 104.05 | 104.61 | 678,695 | -2.59(-2.42%) |
Sep 23, 2022 | 107.83 | 108.85 | 105.54 | 107.20 | 578,684 | -1.47(-1.36%) |
Sep 22, 2022 | 109.11 | 109.36 | 107.25 | 108.68 | 619,075 | -1.17(-1.06%) |
Sep 21, 2022 | 111.01 | 112.69 | 109.84 | 109.84 | 468,541 | -0.33(-0.30%) |
Sep 20, 2022 | 111.48 | 111.48 | 109.20 | 110.17 | 573,225 | -2.26(-2.01%) |
Sep 19, 2022 | 112.44 | 112.75 | 110.55 | 112.44 | 524,659 | -0.91(-0.81%) |
Sep 16, 2022 | 113.41 | 113.54 | 111.07 | 113.35 | 1,581,205 | -0.02(-0.02%) |
Sep 15, 2022 | 117.89 | 117.91 | 113.18 | 113.37 | 583,598 | -4.52(-3.83%) |
Sep 14, 2022 | 117.81 | 118.54 | 116.80 | 117.89 | 535,054 | -0.68(-0.58%) |
Sep 13, 2022 | 120.81 | 121.35 | 117.93 | 118.57 | 676,880 | -4.51(-3.66%) |
Sep 12, 2022 | 123.82 | 124.29 | 122.34 | 123.08 | 934,192 | -0.74(-0.60%) |
Sep 09, 2022 | 125.06 | 125.54 | 123.76 | 123.82 | 763,724 | -1.44(-1.15%) |
Sep 08, 2022 | 125.57 | 126.69 | 123.59 | 125.26 | 642,463 | -1.16(-0.91%) |
Sep 07, 2022 | 125.48 | 126.66 | 125.03 | 126.42 | 550,776 | +1.40(+1.12%) |
Sep 06, 2022 | 123.51 | 126.06 | 123.00 | 125.02 | 567,242 | +1.97(+1.60%) |
Sep 02, 2022 | 125.20 | 125.73 | 122.90 | 123.05 | 754,390 | -1.90(-1.52%) |
Sep 01, 2022 | 122.47 | 124.95 | 121.93 | 124.95 | 685,592 | +2.34(+1.91%) |
Aug 31, 2022 | 123.44 | 124.65 | 121.12 | 122.61 | 835,633 | -0.41(-0.34%) |
Aug 30, 2022 | 126.70 | 126.77 | 122.58 | 123.02 | 730,610 | -3.69(-2.91%) |
Aug 29, 2022 | 127.05 | 128.43 | 125.98 | 126.71 | 706,895 | -2.48(-1.92%) |
Aug 26, 2022 | 131.57 | 132.16 | 129.18 | 129.19 | 559,884 | -2.23(-1.70%) |
Aug 25, 2022 | 130.12 | 131.47 | 129.79 | 131.43 | 469,084 | +1.95(+1.50%) |
Aug 24, 2022 | 128.60 | 130.61 | 128.60 | 129.48 | 542,428 | +1.25(+0.98%) |
Aug 23, 2022 | 129.10 | 129.73 | 127.64 | 128.23 | 589,447 | -1.20(-0.93%) |
Aug 22, 2022 | 130.48 | 130.71 | 129.26 | 129.43 | 351,652 | -2.03(-1.55%) |
Aug 19, 2022 | 131.66 | 132.33 | 131.14 | 131.47 | 337,433 | -0.48(-0.36%) |
Aug 18, 2022 | 133.48 | 133.89 | 131.78 | 131.95 | 458,032 | -1.02(-0.77%) |
Aug 17, 2022 | 129.86 | 133.06 | 129.86 | 132.97 | 374,153 | +1.82(+1.39%) |
Aug 16, 2022 | 131.54 | 132.15 | 130.79 | 131.15 | 342,273 | -0.63(-0.48%) |
Aug 15, 2022 | 130.55 | 131.81 | 130.06 | 131.77 | 361,422 | +1.15(+0.88%) |
Aug 12, 2022 | 128.93 | 130.70 | 128.70 | 130.63 | 325,073 | +2.52(+1.97%) |
Aug 11, 2022 | 128.05 | 129.68 | 127.44 | 128.10 | 440,540 | +0.49(+0.38%) |
Aug 10, 2022 | 127.79 | 128.50 | 126.83 | 127.61 | 555,036 | +1.31(+1.04%) |
Aug 09, 2022 | 125.57 | 126.68 | 125.04 | 126.30 | 529,771 | +1.04(+0.83%) |
Aug 08, 2022 | 124.20 | 126.25 | 123.91 | 125.26 | 604,974 | +1.29(+1.04%) |
Aug 05, 2022 | 121.48 | 124.13 | 121.29 | 123.97 | 436,087 | +1.17(+0.96%) |
Aug 04, 2022 | 121.42 | 124.09 | 120.53 | 122.79 | 688,441 | +3.22(+2.69%) |
Aug 03, 2022 | 119.22 | 121.32 | 119.03 | 119.58 | 816,445 | +1.71(+1.45%) |
Aug 02, 2022 | 119.86 | 120.27 | 117.78 | 117.87 | 487,334 | -2.00(-1.66%) |
Aug 01, 2022 | 121.30 | 121.49 | 119.35 | 119.86 | 587,027 | -1.44(-1.18%) |
Jul 29, 2022 | 119.84 | 121.67 | 119.70 | 121.30 | 423,349 | +1.12(+0.93%) |
Jul 28, 2022 | 116.28 | 120.18 | 115.79 | 120.18 | 989,362 | +4.87(+4.22%) |
Jul 27, 2022 | 114.11 | 115.47 | 113.18 | 115.32 | 455,631 | +0.98(+0.86%) |
Jul 26, 2022 | 113.56 | 114.99 | 113.24 | 114.33 | 518,627 | +0.67(+0.59%) |
Jul 25, 2022 | 113.14 | 113.82 | 112.54 | 113.66 | 436,989 | +0.26(+0.23%) |
Jul 22, 2022 | 112.95 | 114.16 | 112.19 | 113.40 | 340,254 | +0.54(+0.48%) |
Jul 21, 2022 | 112.20 | 112.95 | 111.06 | 112.86 | 447,954 | +0.90(+0.80%) |
Jul 20, 2022 | 111.39 | 113.25 | 110.67 | 111.96 | 651,756 | +0.64(+0.57%) |
Jul 19, 2022 | 109.33 | 111.60 | 108.73 | 111.33 | 731,811 | +3.15(+2.91%) |
Jul 18, 2022 | 109.35 | 109.80 | 107.91 | 108.18 | 551,879 | -0.51(-0.47%) |
Jul 15, 2022 | 108.67 | 109.56 | 107.21 | 108.69 | 479,469 | +1.63(+1.52%) |
Jul 14, 2022 | 105.33 | 107.87 | 105.13 | 107.06 | 584,009 | +0.21(+0.20%) |
Jul 13, 2022 | 105.38 | 107.87 | 104.85 | 106.85 | 391,318 | +0.47(+0.44%) |
Jul 12, 2022 | 107.99 | 108.83 | 105.19 | 106.38 | 435,352 | -2.20(-2.03%) |
Jul 11, 2022 | 108.53 | 109.84 | 108.16 | 108.58 | 643,819 | -0.35(-0.32%) |
Jul 08, 2022 | 108.81 | 109.81 | 108.59 | 108.94 | 686,940 | -0.61(-0.56%) |
Jul 07, 2022 | 110.53 | 111.11 | 109.19 | 109.55 | 342,823 | -0.91(-0.82%) |
Jul 06, 2022 | 109.80 | 111.69 | 108.86 | 110.45 | 737,554 | +1.51(+1.38%) |
Jul 05, 2022 | 109.46 | 109.46 | 106.43 | 108.95 | 534,525 | -1.31(-1.19%) |