Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 110.14 | 111.86 | 108.58 | 108.67 | 1,214,251 | -1.97(-1.78%) |
Sep 29, 2022 | 112.13 | 112.29 | 109.30 | 110.64 | 1,339,605 | -3.23(-2.84%) |
Sep 28, 2022 | 111.56 | 114.33 | 110.97 | 113.87 | 1,216,734 | +2.26(+2.03%) |
Sep 27, 2022 | 112.96 | 113.89 | 110.68 | 111.61 | 958,454 | +0.20(+0.18%) |
Sep 26, 2022 | 111.81 | 113.59 | 111.23 | 111.41 | 851,363 | -0.67(-0.60%) |
Sep 23, 2022 | 112.85 | 112.90 | 110.59 | 112.08 | 1,649,190 | -1.78(-1.56%) |
Sep 22, 2022 | 114.63 | 115.04 | 113.35 | 113.86 | 879,781 | -1.41(-1.23%) |
Sep 21, 2022 | 117.81 | 119.47 | 115.22 | 115.28 | 1,444,484 | -2.10(-1.79%) |
Sep 20, 2022 | 117.28 | 118.32 | 116.43 | 117.38 | 381,501 | -0.96(-0.81%) |
Sep 19, 2022 | 116.33 | 118.35 | 116.30 | 118.34 | 573,249 | +1.03(+0.88%) |
Sep 16, 2022 | 116.71 | 117.56 | 115.92 | 117.31 | 721,494 | -0.81(-0.68%) |
Sep 15, 2022 | 119.27 | 120.32 | 117.48 | 118.11 | 768,691 | -2.04(-1.70%) |
Sep 14, 2022 | 119.68 | 120.48 | 118.94 | 120.16 | 1,178,134 | +0.97(+0.81%) |
Sep 13, 2022 | 122.47 | 122.96 | 118.82 | 119.19 | 822,436 | -6.87(-5.45%) |
Sep 12, 2022 | 125.22 | 126.21 | 125.07 | 126.06 | 428,804 | +1.54(+1.24%) |
Sep 09, 2022 | 122.89 | 124.80 | 122.89 | 124.53 | 680,132 | +2.59(+2.13%) |
Sep 08, 2022 | 120.36 | 122.44 | 119.89 | 121.93 | 1,028,250 | +0.60(+0.50%) |
Sep 07, 2022 | 119.09 | 121.69 | 119.01 | 121.33 | 603,085 | +2.37(+1.99%) |
Sep 06, 2022 | 119.97 | 120.32 | 118.04 | 118.96 | 1,023,952 | -0.89(-0.74%) |
Sep 02, 2022 | 122.71 | 123.24 | 119.11 | 119.85 | 684,205 | -1.64(-1.35%) |
Sep 01, 2022 | 120.36 | 121.65 | 118.90 | 121.49 | 960,137 | -0.05(-0.04%) |
Aug 31, 2022 | 123.34 | 123.67 | 121.42 | 121.54 | 623,331 | -0.62(-0.51%) |
Aug 30, 2022 | 124.23 | 124.41 | 121.13 | 122.16 | 684,444 | -1.36(-1.10%) |
Aug 29, 2022 | 123.61 | 124.62 | 123.14 | 123.52 | 783,579 | -1.28(-1.03%) |
Aug 26, 2022 | 129.97 | 130.43 | 124.73 | 124.80 | 1,027,229 | -5.30(-4.07%) |
Aug 25, 2022 | 128.56 | 130.10 | 128.13 | 130.10 | 351,152 | +2.32(+1.81%) |
Aug 24, 2022 | 127.25 | 128.56 | 127.02 | 127.78 | 633,134 | +0.30(+0.23%) |
Aug 23, 2022 | 127.43 | 128.63 | 127.18 | 127.48 | 2,893,281 | -0.13(-0.10%) |
Aug 22, 2022 | 129.23 | 129.32 | 127.23 | 127.61 | 542,541 | -3.39(-2.59%) |
Aug 19, 2022 | 132.30 | 132.58 | 130.70 | 131.01 | 1,026,617 | -2.61(-1.96%) |
Aug 18, 2022 | 133.25 | 134.08 | 132.62 | 133.62 | 453,951 | +0.31(+0.23%) |
Aug 17, 2022 | 133.54 | 134.48 | 132.47 | 133.31 | 542,276 | -1.60(-1.18%) |
Aug 16, 2022 | 134.86 | 135.67 | 133.60 | 134.91 | 542,009 | -0.24(-0.18%) |
Aug 15, 2022 | 133.73 | 135.35 | 133.72 | 135.15 | 416,161 | +1.05(+0.78%) |
Aug 12, 2022 | 132.44 | 134.14 | 131.95 | 134.10 | 454,208 | +2.55(+1.93%) |
Aug 11, 2022 | 133.22 | 134.04 | 131.23 | 131.56 | 602,014 | -0.64(-0.48%) |
Aug 10, 2022 | 131.70 | 132.37 | 130.70 | 132.20 | 1,392,676 | +3.53(+2.74%) |
Aug 09, 2022 | 129.30 | 129.44 | 128.03 | 128.67 | 387,993 | -1.48(-1.14%) |
Aug 08, 2022 | 130.76 | 132.45 | 129.55 | 130.15 | 887,723 | -0.44(-0.34%) |
Aug 05, 2022 | 129.52 | 131.37 | 129.20 | 130.59 | 746,628 | -1.08(-0.82%) |
Aug 04, 2022 | 131.06 | 131.74 | 130.19 | 131.68 | 736,163 | +0.76(+0.58%) |
Aug 03, 2022 | 128.34 | 131.34 | 128.22 | 130.92 | 847,422 | +3.39(+2.66%) |
Aug 02, 2022 | 126.97 | 129.24 | 126.58 | 127.52 | 2,573,822 | -0.43(-0.34%) |
Aug 01, 2022 | 127.30 | 129.35 | 126.83 | 127.96 | 541,263 | -0.06(-0.05%) |
Jul 29, 2022 | 126.32 | 128.33 | 125.77 | 128.02 | 796,421 | +2.29(+1.82%) |
Jul 28, 2022 | 124.41 | 125.92 | 122.88 | 125.73 | 936,742 | +1.20(+0.97%) |
Jul 27, 2022 | 121.40 | 125.18 | 121.14 | 124.53 | 695,696 | +5.04(+4.22%) |
Jul 26, 2022 | 121.12 | 121.19 | 119.12 | 119.48 | 509,242 | -2.41(-1.97%) |
Jul 25, 2022 | 122.52 | 122.67 | 121.02 | 121.89 | 530,833 | -0.68(-0.56%) |
Jul 22, 2022 | 124.34 | 125.18 | 121.78 | 122.57 | 721,187 | -2.15(-1.72%) |
Jul 21, 2022 | 123.14 | 124.72 | 122.13 | 124.72 | 722,210 | +1.77(+1.44%) |
Jul 20, 2022 | 121.21 | 123.43 | 120.93 | 122.96 | 1,037,703 | +1.99(+1.65%) |
Jul 19, 2022 | 118.97 | 121.14 | 118.26 | 120.97 | 489,437 | +3.55(+3.02%) |
Jul 18, 2022 | 119.55 | 120.12 | 117.00 | 117.41 | 631,112 | -0.96(-0.81%) |
Jul 15, 2022 | 117.59 | 118.45 | 116.93 | 118.37 | 418,540 | +2.02(+1.74%) |
Jul 14, 2022 | 114.82 | 116.64 | 113.56 | 116.35 | 591,306 | +0.40(+0.34%) |
Jul 13, 2022 | 113.86 | 116.80 | 113.67 | 115.95 | 819,973 | -0.19(-0.16%) |
Jul 12, 2022 | 117.75 | 118.53 | 115.48 | 116.14 | 759,830 | -1.10(-0.94%) |
Jul 11, 2022 | 118.81 | 118.90 | 116.94 | 117.25 | 472,956 | -2.56(-2.13%) |
Jul 08, 2022 | 118.50 | 120.40 | 118.14 | 119.80 | 517,936 | +0.13(+0.11%) |
Jul 07, 2022 | 117.52 | 119.98 | 117.52 | 119.67 | 731,217 | +2.53(+2.16%) |
Jul 06, 2022 | 116.61 | 118.04 | 115.89 | 117.14 | 809,285 | +0.74(+0.64%) |
Jul 05, 2022 | 112.95 | 116.48 | 112.31 | 116.40 | 1,164,433 | +1.92(+1.68%) |