Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.54 | 110.74 | 107.38 | 109.63 | 2,202,121 | -0.41(-0.37%) |
Sep 29, 2022 | 107.83 | 110.34 | 105.53 | 110.04 | 1,896,115 | +1.37(+1.26%) |
Sep 28, 2022 | 103.97 | 109.48 | 103.56 | 108.67 | 2,766,364 | +5.38(+5.21%) |
Sep 27, 2022 | 103.50 | 105.16 | 101.69 | 103.29 | 3,532,335 | +2.08(+2.05%) |
Sep 26, 2022 | 103.90 | 105.39 | 101.00 | 101.21 | 2,801,150 | -3.63(-3.46%) |
Sep 23, 2022 | 110.16 | 110.24 | 103.44 | 104.84 | 3,907,858 | -10.32(-8.96%) |
Sep 22, 2022 | 119.93 | 120.59 | 115.12 | 115.17 | 1,724,556 | -2.06(-1.75%) |
Sep 21, 2022 | 121.66 | 122.27 | 117.17 | 117.22 | 2,162,888 | -1.81(-1.52%) |
Sep 20, 2022 | 118.21 | 119.93 | 115.99 | 119.03 | 2,588,293 | -0.13(-0.11%) |
Sep 19, 2022 | 115.33 | 120.64 | 115.14 | 119.16 | 2,183,431 | -1.54(-1.27%) |
Sep 16, 2022 | 120.64 | 121.22 | 117.18 | 120.70 | 6,039,228 | -1.83(-1.49%) |
Sep 15, 2022 | 124.12 | 125.74 | 122.23 | 122.53 | 2,156,858 | -5.04(-3.95%) |
Sep 14, 2022 | 124.65 | 128.44 | 124.37 | 127.57 | 2,360,889 | +4.97(+4.05%) |
Sep 13, 2022 | 123.63 | 127.68 | 122.10 | 122.60 | 2,131,138 | -2.42(-1.94%) |
Sep 12, 2022 | 125.43 | 127.13 | 124.06 | 125.02 | 2,264,991 | +2.14(+1.74%) |
Sep 09, 2022 | 123.27 | 124.20 | 121.95 | 122.88 | 1,904,426 | +2.58(+2.14%) |
Sep 08, 2022 | 119.84 | 120.67 | 118.29 | 120.31 | 1,816,942 | +0.56(+0.47%) |
Sep 07, 2022 | 118.19 | 120.73 | 117.46 | 119.74 | 2,446,953 | -2.22(-1.82%) |
Sep 06, 2022 | 124.04 | 124.67 | 120.69 | 121.96 | 3,058,243 | +0.13(+0.11%) |
Sep 02, 2022 | 122.63 | 123.76 | 120.35 | 121.84 | 1,930,258 | +3.25(+2.74%) |
Sep 01, 2022 | 118.77 | 119.47 | 116.31 | 118.59 | 2,534,091 | -2.71(-2.24%) |
Aug 31, 2022 | 118.65 | 123.65 | 117.69 | 121.30 | 3,051,110 | -0.72(-0.59%) |
Aug 30, 2022 | 123.56 | 123.90 | 119.63 | 122.02 | 2,757,170 | -4.72(-3.73%) |
Aug 29, 2022 | 121.93 | 129.03 | 120.83 | 126.74 | 3,939,145 | +4.85(+3.98%) |
Aug 26, 2022 | 123.39 | 125.24 | 121.44 | 121.89 | 2,842,538 | -2.14(-1.72%) |
Aug 25, 2022 | 125.56 | 125.72 | 122.12 | 124.03 | 3,031,760 | -0.34(-0.27%) |
Aug 24, 2022 | 122.68 | 125.61 | 122.33 | 124.37 | 3,905,031 | +1.39(+1.13%) |
Aug 23, 2022 | 122.38 | 126.60 | 122.05 | 122.97 | 3,600,411 | +3.59(+3.00%) |
Aug 22, 2022 | 117.40 | 119.76 | 114.00 | 119.39 | 2,071,402 | +0.72(+0.61%) |
Aug 19, 2022 | 117.08 | 119.76 | 116.71 | 118.67 | 1,963,613 | +0.29(+0.25%) |
Aug 18, 2022 | 115.79 | 119.28 | 115.58 | 118.38 | 2,564,825 | +3.91(+3.42%) |
Aug 17, 2022 | 114.39 | 116.81 | 113.40 | 114.46 | 2,093,775 | +0.16(+0.14%) |
Aug 16, 2022 | 117.25 | 118.11 | 112.72 | 114.30 | 2,372,416 | -2.13(-1.83%) |
Aug 15, 2022 | 113.94 | 117.03 | 111.24 | 116.43 | 3,252,890 | -1.96(-1.65%) |
Aug 12, 2022 | 117.04 | 118.67 | 115.72 | 118.39 | 2,830,662 | +0.31(+0.26%) |
Aug 11, 2022 | 114.55 | 119.53 | 114.43 | 118.08 | 3,022,798 | +5.99(+5.35%) |
Aug 10, 2022 | 110.59 | 113.15 | 107.99 | 112.08 | 2,891,255 | +1.33(+1.20%) |
Aug 09, 2022 | 111.58 | 113.50 | 109.85 | 110.75 | 3,054,876 | +1.25(+1.14%) |
Aug 08, 2022 | 107.96 | 110.85 | 107.42 | 109.50 | 2,767,794 | +1.57(+1.46%) |
Aug 05, 2022 | 102.17 | 109.39 | 101.69 | 107.93 | 2,788,415 | +4.38(+4.22%) |
Aug 04, 2022 | 106.55 | 107.65 | 103.15 | 103.55 | 3,600,296 | -4.38(-4.06%) |
Aug 03, 2022 | 115.08 | 115.25 | 107.33 | 107.94 | 2,919,497 | -5.48(-4.83%) |
Aug 02, 2022 | 110.85 | 114.68 | 109.72 | 113.42 | 3,948,748 | +1.44(+1.29%) |
Aug 01, 2022 | 111.89 | 113.20 | 108.93 | 111.97 | 3,143,573 | -1.87(-1.64%) |
Jul 29, 2022 | 112.47 | 114.42 | 110.82 | 113.84 | 2,786,961 | +3.92(+3.57%) |
Jul 28, 2022 | 110.87 | 111.67 | 108.46 | 109.92 | 2,107,915 | +0.29(+0.26%) |
Jul 27, 2022 | 105.66 | 110.19 | 105.43 | 109.64 | 2,292,440 | +4.45(+4.24%) |
Jul 26, 2022 | 108.67 | 109.37 | 103.33 | 105.18 | 2,160,823 | -1.52(-1.43%) |
Jul 25, 2022 | 103.95 | 107.70 | 101.68 | 106.70 | 3,239,994 | +5.83(+5.78%) |
Jul 22, 2022 | 103.71 | 104.49 | 100.17 | 100.87 | 1,923,453 | -2.26(-2.19%) |
Jul 21, 2022 | 102.34 | 103.69 | 100.16 | 103.13 | 1,565,482 | -2.49(-2.36%) |
Jul 20, 2022 | 102.32 | 106.20 | 101.25 | 105.62 | 1,861,804 | +1.98(+1.91%) |
Jul 19, 2022 | 100.14 | 104.10 | 99.47 | 103.63 | 1,858,193 | +3.58(+3.57%) |
Jul 18, 2022 | 100.29 | 101.76 | 99.44 | 100.06 | 2,257,473 | +3.01(+3.10%) |
Jul 15, 2022 | 96.96 | 97.63 | 95.23 | 97.05 | 2,183,097 | +2.16(+2.28%) |
Jul 14, 2022 | 94.26 | 95.95 | 92.22 | 94.89 | 3,407,771 | -3.45(-3.51%) |
Jul 13, 2022 | 96.78 | 101.06 | 96.78 | 98.34 | 2,105,232 | +0.16(+0.16%) |
Jul 12, 2022 | 98.12 | 99.86 | 95.95 | 98.18 | 2,976,655 | -3.54(-3.48%) |
Jul 11, 2022 | 101.79 | 103.15 | 99.32 | 101.72 | 2,021,525 | -1.73(-1.67%) |
Jul 08, 2022 | 105.18 | 105.47 | 101.05 | 103.45 | 2,618,047 | +0.03(+0.03%) |
Jul 07, 2022 | 101.49 | 104.84 | 101.49 | 103.42 | 4,178,460 | +5.35(+5.46%) |
Jul 06, 2022 | 99.89 | 102.19 | 94.48 | 98.07 | 5,280,277 | -3.43(-3.38%) |
Jul 05, 2022 | 104.27 | 105.07 | 98.73 | 101.50 | 5,425,644 | -6.29(-5.83%) |