Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.88 | 102.45 | 100.38 | 100.59 | 1,323,988 | -1.18(-1.16%) |
Sep 29, 2022 | 103.29 | 103.42 | 101.33 | 101.77 | 1,281,423 | -2.45(-2.35%) |
Sep 28, 2022 | 102.66 | 104.68 | 102.34 | 104.22 | 1,232,798 | +2.05(+2.00%) |
Sep 27, 2022 | 103.85 | 104.26 | 101.65 | 102.17 | 1,155,819 | -0.88(-0.86%) |
Sep 26, 2022 | 104.41 | 104.87 | 102.49 | 103.05 | 1,006,941 | -1.92(-1.83%) |
Sep 23, 2022 | 106.22 | 106.22 | 103.72 | 104.97 | 1,807,120 | -2.29(-2.13%) |
Sep 22, 2022 | 108.20 | 108.26 | 107.17 | 107.26 | 1,070,117 | -0.83(-0.77%) |
Sep 21, 2022 | 110.19 | 110.78 | 108.03 | 108.09 | 1,346,402 | -1.39(-1.27%) |
Sep 20, 2022 | 110.11 | 110.13 | 108.68 | 109.49 | 1,377,975 | -1.45(-1.31%) |
Sep 19, 2022 | 108.98 | 110.99 | 108.67 | 110.94 | 691,832 | +1.25(+1.14%) |
Sep 16, 2022 | 110.11 | 110.11 | 109.05 | 109.69 | 814,168 | -1.04(-0.94%) |
Sep 15, 2022 | 111.30 | 111.69 | 110.39 | 110.73 | 2,405,814 | -0.87(-0.78%) |
Sep 14, 2022 | 111.86 | 112.25 | 110.85 | 111.60 | 755,894 | +0.04(+0.03%) |
Sep 13, 2022 | 113.81 | 114.27 | 111.16 | 111.56 | 655,910 | -3.90(-3.38%) |
Sep 12, 2022 | 114.93 | 115.91 | 114.91 | 115.47 | 585,899 | +1.09(+0.96%) |
Sep 09, 2022 | 113.52 | 114.58 | 113.50 | 114.37 | 501,081 | +1.39(+1.23%) |
Sep 08, 2022 | 112.08 | 113.17 | 111.37 | 112.98 | 641,244 | +0.60(+0.54%) |
Sep 07, 2022 | 110.18 | 112.42 | 109.96 | 112.38 | 742,831 | +2.21(+2.00%) |
Sep 06, 2022 | 111.24 | 111.37 | 109.87 | 110.17 | 820,924 | -0.78(-0.70%) |
Sep 02, 2022 | 112.47 | 113.15 | 110.47 | 110.95 | 650,579 | -0.57(-0.51%) |
Sep 01, 2022 | 111.05 | 111.53 | 110.05 | 111.52 | 695,829 | +0.18(+0.16%) |
Aug 31, 2022 | 112.50 | 112.68 | 111.34 | 111.34 | 652,375 | -1.14(-1.01%) |
Aug 30, 2022 | 114.04 | 114.04 | 112.27 | 112.48 | 681,233 | -1.44(-1.26%) |
Aug 29, 2022 | 113.81 | 114.82 | 113.27 | 113.92 | 581,076 | -0.34(-0.30%) |
Aug 26, 2022 | 117.12 | 117.17 | 114.26 | 114.26 | 861,459 | -2.63(-2.25%) |
Aug 25, 2022 | 115.88 | 116.90 | 115.69 | 116.89 | 413,517 | +1.29(+1.12%) |
Aug 24, 2022 | 115.67 | 115.75 | 115.06 | 115.60 | 404,129 | -0.04(-0.03%) |
Aug 23, 2022 | 115.77 | 116.18 | 115.39 | 115.64 | 747,550 | +0.02(+0.02%) |
Aug 22, 2022 | 116.67 | 116.67 | 115.34 | 115.62 | 640,814 | -1.91(-1.62%) |
Aug 19, 2022 | 117.92 | 118.03 | 117.28 | 117.53 | 614,901 | -0.84(-0.71%) |
Aug 18, 2022 | 118.14 | 118.40 | 117.76 | 118.38 | 367,047 | +0.44(+0.37%) |
Aug 17, 2022 | 117.87 | 118.43 | 117.33 | 117.94 | 480,937 | -0.45(-0.38%) |
Aug 16, 2022 | 117.46 | 118.70 | 117.45 | 118.39 | 619,451 | +0.77(+0.65%) |
Aug 15, 2022 | 116.68 | 117.64 | 116.23 | 117.62 | 651,354 | +0.22(+0.19%) |
Aug 12, 2022 | 116.32 | 117.43 | 116.07 | 117.39 | 1,140,079 | +1.56(+1.34%) |
Aug 11, 2022 | 115.46 | 116.41 | 115.32 | 115.84 | 908,893 | +0.96(+0.84%) |
Aug 10, 2022 | 114.26 | 114.95 | 114.17 | 114.87 | 601,428 | +1.67(+1.47%) |
Aug 09, 2022 | 112.67 | 113.20 | 112.67 | 113.20 | 422,871 | +0.70(+0.63%) |
Aug 08, 2022 | 112.70 | 113.31 | 112.32 | 112.50 | 402,356 | +0.41(+0.36%) |
Aug 05, 2022 | 111.60 | 112.21 | 111.47 | 112.09 | 470,466 | -0.01(-0.01%) |
Aug 04, 2022 | 112.95 | 112.95 | 111.99 | 112.10 | 580,592 | -0.80(-0.71%) |
Aug 03, 2022 | 112.87 | 113.17 | 112.06 | 112.90 | 756,088 | +0.45(+0.40%) |
Aug 02, 2022 | 113.09 | 113.63 | 112.38 | 112.44 | 740,600 | -0.84(-0.75%) |
Aug 01, 2022 | 112.86 | 113.40 | 112.30 | 113.29 | 944,392 | -0.05(-0.04%) |
Jul 29, 2022 | 112.07 | 113.56 | 112.07 | 113.33 | 874,993 | +1.13(+1.01%) |
Jul 28, 2022 | 111.54 | 112.32 | 110.48 | 112.20 | 650,289 | +1.27(+1.14%) |
Jul 27, 2022 | 110.16 | 111.28 | 109.48 | 110.93 | 2,079,925 | +0.93(+0.84%) |
Jul 26, 2022 | 110.03 | 110.37 | 109.66 | 110.00 | 652,718 | -0.26(-0.24%) |
Jul 25, 2022 | 109.62 | 110.40 | 109.14 | 110.27 | 678,419 | +1.08(+0.99%) |
Jul 22, 2022 | 109.51 | 109.97 | 108.51 | 109.18 | 690,602 | -0.07(-0.07%) |
Jul 21, 2022 | 108.90 | 109.30 | 107.99 | 109.25 | 935,688 | -0.24(-0.22%) |
Jul 20, 2022 | 109.71 | 110.00 | 108.82 | 109.50 | 1,149,590 | -0.49(-0.45%) |
Jul 19, 2022 | 108.94 | 110.14 | 108.75 | 109.99 | 828,180 | +1.98(+1.84%) |
Jul 18, 2022 | 109.18 | 109.42 | 107.75 | 108.00 | 829,934 | -0.44(-0.40%) |
Jul 15, 2022 | 107.92 | 108.53 | 107.05 | 108.44 | 759,155 | +1.60(+1.50%) |
Jul 14, 2022 | 106.19 | 107.00 | 105.60 | 106.83 | 949,331 | -0.99(-0.92%) |
Jul 13, 2022 | 107.88 | 108.65 | 106.97 | 107.83 | 1,114,073 | -0.99(-0.91%) |
Jul 12, 2022 | 108.73 | 109.89 | 108.38 | 108.82 | 663,997 | -0.32(-0.30%) |
Jul 11, 2022 | 108.71 | 109.49 | 108.52 | 109.14 | 639,261 | -0.12(-0.11%) |
Jul 08, 2022 | 109.72 | 110.14 | 108.89 | 109.26 | 740,258 | -0.34(-0.31%) |
Jul 07, 2022 | 109.25 | 110.07 | 109.25 | 109.61 | 755,807 | +1.04(+0.96%) |
Jul 06, 2022 | 108.33 | 109.19 | 107.22 | 108.57 | 2,541,430 | +0.00(+0.00%) |
Jul 05, 2022 | 109.32 | 109.32 | 106.65 | 108.57 | 947,415 | -1.95(-1.76%) |