Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.72 | 114.54 | 111.15 | 111.80 | 467,733 | -1.54(-1.36%) |
Sep 29, 2022 | 113.30 | 114.21 | 111.38 | 113.34 | 258,732 | -1.89(-1.64%) |
Sep 28, 2022 | 113.82 | 115.89 | 113.82 | 115.23 | 212,611 | +1.74(+1.53%) |
Sep 27, 2022 | 115.74 | 116.12 | 112.05 | 113.49 | 233,801 | -0.71(-0.62%) |
Sep 26, 2022 | 115.37 | 116.97 | 114.05 | 114.20 | 329,507 | -1.38(-1.19%) |
Sep 23, 2022 | 116.56 | 117.10 | 114.38 | 115.58 | 282,344 | -2.64(-2.23%) |
Sep 22, 2022 | 121.14 | 121.22 | 117.50 | 118.21 | 373,397 | -2.32(-1.92%) |
Sep 21, 2022 | 123.19 | 124.45 | 120.38 | 120.53 | 226,920 | -1.42(-1.16%) |
Sep 20, 2022 | 123.73 | 123.87 | 121.48 | 121.95 | 210,277 | -2.99(-2.39%) |
Sep 19, 2022 | 120.40 | 124.99 | 120.40 | 124.94 | 324,598 | +2.88(+2.36%) |
Sep 16, 2022 | 123.30 | 123.30 | 120.89 | 122.06 | 581,320 | -2.68(-2.15%) |
Sep 15, 2022 | 125.22 | 127.94 | 124.30 | 124.74 | 219,401 | -0.98(-0.78%) |
Sep 14, 2022 | 127.73 | 127.76 | 124.77 | 125.72 | 279,060 | -2.04(-1.60%) |
Sep 13, 2022 | 129.85 | 129.85 | 127.10 | 127.76 | 412,771 | -5.82(-4.35%) |
Sep 12, 2022 | 133.45 | 134.86 | 132.37 | 133.58 | 234,951 | +1.16(+0.88%) |
Sep 09, 2022 | 131.84 | 132.72 | 131.58 | 132.42 | 214,775 | +2.07(+1.59%) |
Sep 08, 2022 | 126.29 | 130.45 | 124.99 | 130.35 | 173,756 | +2.30(+1.80%) |
Sep 07, 2022 | 125.65 | 128.24 | 124.29 | 128.05 | 151,824 | +3.11(+2.49%) |
Sep 06, 2022 | 125.90 | 125.90 | 122.81 | 124.94 | 193,111 | -0.28(-0.22%) |
Sep 02, 2022 | 127.94 | 128.67 | 124.45 | 125.22 | 193,467 | -1.40(-1.10%) |
Sep 01, 2022 | 125.95 | 126.81 | 124.04 | 126.62 | 205,304 | -0.68(-0.53%) |
Aug 31, 2022 | 129.56 | 129.56 | 126.85 | 127.30 | 177,156 | -0.10(-0.08%) |
Aug 30, 2022 | 128.70 | 130.24 | 126.73 | 127.40 | 205,241 | -1.03(-0.80%) |
Aug 29, 2022 | 129.00 | 130.07 | 128.35 | 128.43 | 146,514 | -2.05(-1.57%) |
Aug 26, 2022 | 135.06 | 137.54 | 130.43 | 130.48 | 200,822 | -5.24(-3.86%) |
Aug 25, 2022 | 133.33 | 135.94 | 133.33 | 135.72 | 167,874 | +2.61(+1.96%) |
Aug 24, 2022 | 132.78 | 134.51 | 132.31 | 133.11 | 163,968 | -0.02(-0.02%) |
Aug 23, 2022 | 133.42 | 135.88 | 132.38 | 133.13 | 128,392 | -0.55(-0.41%) |
Aug 22, 2022 | 133.93 | 134.06 | 132.50 | 133.68 | 162,233 | -2.97(-2.17%) |
Aug 19, 2022 | 140.65 | 140.65 | 136.60 | 136.65 | 371,196 | -5.24(-3.69%) |
Aug 18, 2022 | 140.39 | 141.96 | 139.28 | 141.88 | 231,597 | +2.01(+1.44%) |
Aug 17, 2022 | 139.01 | 140.59 | 137.50 | 139.87 | 302,420 | -0.62(-0.44%) |
Aug 16, 2022 | 139.01 | 141.25 | 139.01 | 140.49 | 171,105 | +0.72(+0.52%) |
Aug 15, 2022 | 139.22 | 140.84 | 138.94 | 139.77 | 184,357 | -0.01(-0.01%) |
Aug 12, 2022 | 137.93 | 139.79 | 136.34 | 139.78 | 179,924 | +3.58(+2.63%) |
Aug 11, 2022 | 135.92 | 137.43 | 135.30 | 136.21 | 222,536 | +1.02(+0.75%) |
Aug 10, 2022 | 132.85 | 135.98 | 132.85 | 135.19 | 233,115 | +5.03(+3.86%) |
Aug 09, 2022 | 131.41 | 131.77 | 129.32 | 130.16 | 209,879 | -1.25(-0.95%) |
Aug 08, 2022 | 130.58 | 132.54 | 130.58 | 131.41 | 197,313 | +1.67(+1.29%) |
Aug 05, 2022 | 129.12 | 131.06 | 129.00 | 129.74 | 281,833 | -0.95(-0.73%) |
Aug 04, 2022 | 132.57 | 132.98 | 129.56 | 130.69 | 197,376 | -1.10(-0.83%) |
Aug 03, 2022 | 129.40 | 131.96 | 127.71 | 131.79 | 456,617 | +3.54(+2.76%) |
Aug 02, 2022 | 129.75 | 131.10 | 128.12 | 128.25 | 537,387 | -1.19(-0.92%) |
Aug 01, 2022 | 128.71 | 132.84 | 126.03 | 129.44 | 791,156 | +3.13(+2.48%) |
Jul 29, 2022 | 125.04 | 128.17 | 125.04 | 126.31 | 393,296 | +0.78(+0.62%) |
Jul 28, 2022 | 123.80 | 125.78 | 121.25 | 125.53 | 316,549 | +2.17(+1.76%) |
Jul 27, 2022 | 120.42 | 123.92 | 119.36 | 123.36 | 185,075 | +4.48(+3.77%) |
Jul 26, 2022 | 121.00 | 121.55 | 118.83 | 118.89 | 179,578 | -2.59(-2.13%) |
Jul 25, 2022 | 121.71 | 121.71 | 119.93 | 121.47 | 187,830 | +0.83(+0.69%) |
Jul 22, 2022 | 122.23 | 122.93 | 119.73 | 120.64 | 191,110 | -0.86(-0.71%) |
Jul 21, 2022 | 120.92 | 121.70 | 119.56 | 121.50 | 222,334 | -0.34(-0.28%) |
Jul 20, 2022 | 120.21 | 122.23 | 119.44 | 121.84 | 174,111 | +1.46(+1.21%) |
Jul 19, 2022 | 117.21 | 120.48 | 117.21 | 120.38 | 205,644 | +5.68(+4.95%) |
Jul 18, 2022 | 118.38 | 120.14 | 114.02 | 114.71 | 189,472 | -1.82(-1.56%) |
Jul 15, 2022 | 115.43 | 116.59 | 113.49 | 116.53 | 162,948 | +3.71(+3.29%) |
Jul 14, 2022 | 110.72 | 113.43 | 109.51 | 112.82 | 218,692 | -0.21(-0.19%) |
Jul 13, 2022 | 111.89 | 114.53 | 110.85 | 113.03 | 191,586 | -1.87(-1.63%) |
Jul 12, 2022 | 114.41 | 118.56 | 114.15 | 114.90 | 268,416 | -0.15(-0.13%) |
Jul 11, 2022 | 117.32 | 118.17 | 115.02 | 115.05 | 150,956 | -4.55(-3.80%) |
Jul 08, 2022 | 121.78 | 121.96 | 119.39 | 119.59 | 166,981 | -3.14(-2.56%) |
Jul 07, 2022 | 120.60 | 123.59 | 120.60 | 122.73 | 252,224 | +3.83(+3.22%) |
Jul 06, 2022 | 119.87 | 120.93 | 117.14 | 118.91 | 235,477 | -1.16(-0.97%) |
Jul 05, 2022 | 115.05 | 120.15 | 113.36 | 120.06 | 221,091 | +2.32(+1.97%) |