Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.04 | 113.63 | 111.30 | 112.12 | 1,992,871 | +0.13(+0.11%) |
Sep 29, 2022 | 112.10 | 112.27 | 110.96 | 111.99 | 690,664 | -1.07(-0.94%) |
Sep 28, 2022 | 111.61 | 113.57 | 110.90 | 113.06 | 607,324 | +2.52(+2.28%) |
Sep 27, 2022 | 113.54 | 113.54 | 109.61 | 110.53 | 966,323 | -1.84(-1.64%) |
Sep 26, 2022 | 112.97 | 114.31 | 111.82 | 112.37 | 657,984 | -0.75(-0.66%) |
Sep 23, 2022 | 113.60 | 113.88 | 111.51 | 113.12 | 775,107 | -1.07(-0.94%) |
Sep 22, 2022 | 115.95 | 116.45 | 114.09 | 114.19 | 758,657 | -2.03(-1.74%) |
Sep 21, 2022 | 118.65 | 119.52 | 116.16 | 116.22 | 557,317 | -1.28(-1.09%) |
Sep 20, 2022 | 118.33 | 118.33 | 116.74 | 117.50 | 580,075 | -1.65(-1.39%) |
Sep 19, 2022 | 116.67 | 119.28 | 116.67 | 119.16 | 590,918 | +1.56(+1.33%) |
Sep 16, 2022 | 118.96 | 118.96 | 116.53 | 117.59 | 1,497,226 | -2.46(-2.05%) |
Sep 15, 2022 | 121.43 | 122.15 | 119.59 | 120.06 | 971,841 | -1.60(-1.32%) |
Sep 14, 2022 | 122.05 | 122.72 | 120.65 | 121.66 | 932,550 | -0.19(-0.15%) |
Sep 13, 2022 | 122.50 | 123.50 | 121.30 | 121.84 | 1,177,346 | -3.32(-2.65%) |
Sep 12, 2022 | 124.32 | 125.70 | 124.32 | 125.17 | 1,179,803 | +1.04(+0.84%) |
Sep 09, 2022 | 123.07 | 124.53 | 122.76 | 124.13 | 1,055,987 | +1.77(+1.44%) |
Sep 08, 2022 | 120.21 | 122.55 | 119.79 | 122.36 | 1,062,031 | +1.34(+1.11%) |
Sep 07, 2022 | 118.12 | 121.27 | 118.12 | 121.02 | 1,299,885 | +3.08(+2.61%) |
Sep 06, 2022 | 116.49 | 118.03 | 115.44 | 117.94 | 2,063,816 | +1.66(+1.43%) |
Sep 02, 2022 | 119.88 | 120.44 | 115.80 | 116.28 | 1,577,592 | -2.56(-2.16%) |
Sep 01, 2022 | 117.96 | 118.92 | 117.27 | 118.85 | 1,015,663 | +0.27(+0.22%) |
Aug 31, 2022 | 119.25 | 120.02 | 118.33 | 118.58 | 1,109,524 | -0.19(-0.16%) |
Aug 30, 2022 | 120.92 | 121.17 | 118.35 | 118.77 | 792,010 | -1.58(-1.31%) |
Aug 29, 2022 | 120.39 | 121.05 | 119.70 | 120.35 | 482,986 | -0.70(-0.58%) |
Aug 26, 2022 | 126.00 | 126.00 | 120.67 | 121.05 | 600,745 | -4.59(-3.65%) |
Aug 25, 2022 | 125.43 | 125.69 | 124.36 | 125.64 | 756,028 | +0.73(+0.58%) |
Aug 24, 2022 | 124.93 | 125.48 | 123.96 | 124.91 | 967,930 | +0.19(+0.15%) |
Aug 23, 2022 | 124.23 | 125.11 | 123.74 | 124.72 | 761,419 | +0.23(+0.18%) |
Aug 22, 2022 | 125.49 | 125.94 | 124.01 | 124.50 | 678,951 | -2.71(-2.13%) |
Aug 19, 2022 | 128.05 | 128.05 | 126.74 | 127.21 | 885,206 | -1.21(-0.95%) |
Aug 18, 2022 | 128.26 | 128.89 | 127.64 | 128.42 | 716,940 | +0.48(+0.38%) |
Aug 17, 2022 | 127.12 | 128.35 | 126.70 | 127.94 | 751,779 | -0.66(-0.51%) |
Aug 16, 2022 | 127.19 | 129.13 | 127.05 | 128.60 | 723,766 | +0.75(+0.59%) |
Aug 15, 2022 | 127.04 | 128.01 | 126.39 | 127.85 | 950,899 | +0.24(+0.19%) |
Aug 12, 2022 | 126.05 | 127.66 | 125.52 | 127.61 | 1,057,083 | +2.10(+1.67%) |
Aug 11, 2022 | 126.47 | 127.20 | 125.25 | 125.51 | 862,454 | +0.12(+0.09%) |
Aug 10, 2022 | 125.56 | 125.81 | 124.57 | 125.39 | 899,017 | +2.19(+1.78%) |
Aug 09, 2022 | 123.39 | 123.75 | 122.45 | 123.20 | 785,396 | -0.81(-0.65%) |
Aug 08, 2022 | 125.53 | 125.67 | 123.82 | 124.01 | 998,601 | -0.58(-0.47%) |
Aug 05, 2022 | 122.93 | 124.68 | 122.56 | 124.59 | 800,767 | +0.86(+0.69%) |
Aug 04, 2022 | 124.71 | 124.92 | 123.68 | 123.74 | 801,352 | -0.85(-0.68%) |
Aug 03, 2022 | 124.09 | 125.19 | 123.70 | 124.58 | 1,406,260 | +1.41(+1.15%) |
Aug 02, 2022 | 130.20 | 130.20 | 122.73 | 123.17 | 1,983,153 | +2.40(+1.99%) |
Aug 01, 2022 | 120.92 | 121.64 | 120.14 | 120.78 | 1,518,328 | -1.10(-0.91%) |
Jul 29, 2022 | 119.28 | 122.13 | 118.32 | 121.88 | 1,135,396 | +2.81(+2.36%) |
Jul 28, 2022 | 117.91 | 119.34 | 116.58 | 119.07 | 819,108 | +2.02(+1.73%) |
Jul 27, 2022 | 115.29 | 117.58 | 114.71 | 117.04 | 762,144 | +2.44(+2.13%) |
Jul 26, 2022 | 113.98 | 114.79 | 113.33 | 114.61 | 761,264 | +0.62(+0.55%) |
Jul 25, 2022 | 113.95 | 114.64 | 113.02 | 113.98 | 719,429 | +0.17(+0.15%) |
Jul 22, 2022 | 114.62 | 114.94 | 113.12 | 113.82 | 815,289 | -0.30(-0.26%) |
Jul 21, 2022 | 112.38 | 114.16 | 111.87 | 114.11 | 701,528 | +1.79(+1.59%) |
Jul 20, 2022 | 111.67 | 112.60 | 111.03 | 112.33 | 735,731 | +0.91(+0.81%) |
Jul 19, 2022 | 108.87 | 111.65 | 108.53 | 111.42 | 1,338,559 | +3.75(+3.48%) |
Jul 18, 2022 | 110.47 | 110.93 | 107.40 | 107.67 | 1,030,173 | -2.57(-2.33%) |
Jul 15, 2022 | 109.72 | 110.28 | 108.56 | 110.23 | 849,967 | +1.94(+1.80%) |
Jul 14, 2022 | 106.42 | 108.53 | 105.58 | 108.29 | 1,047,323 | +0.15(+0.14%) |
Jul 13, 2022 | 107.16 | 109.01 | 106.84 | 108.14 | 790,324 | -0.67(-0.62%) |
Jul 12, 2022 | 110.25 | 111.40 | 108.48 | 108.81 | 945,801 | -1.65(-1.49%) |
Jul 11, 2022 | 108.83 | 111.16 | 108.41 | 110.46 | 958,263 | -0.41(-0.37%) |
Jul 08, 2022 | 111.99 | 111.99 | 110.08 | 110.88 | 820,516 | -1.05(-0.94%) |
Jul 07, 2022 | 111.29 | 112.16 | 110.79 | 111.92 | 1,089,661 | +1.06(+0.95%) |
Jul 06, 2022 | 110.47 | 111.84 | 109.23 | 110.87 | 1,050,037 | +0.93(+0.84%) |
Jul 05, 2022 | 108.75 | 110.05 | 107.37 | 109.94 | 1,157,162 | -0.06(-0.05%) |