Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.25 | 108.70 | 105.34 | 105.49 | 2,447,027 | -2.29(-2.12%) |
Sep 29, 2022 | 109.37 | 109.77 | 107.67 | 107.78 | 2,144,797 | -2.06(-1.88%) |
Sep 28, 2022 | 110.72 | 110.72 | 109.37 | 109.84 | 2,161,429 | -0.01(-0.01%) |
Sep 27, 2022 | 111.70 | 112.55 | 109.75 | 109.85 | 2,176,712 | -1.49(-1.34%) |
Sep 26, 2022 | 112.93 | 113.20 | 110.64 | 111.34 | 1,978,695 | -1.42(-1.25%) |
Sep 23, 2022 | 112.90 | 113.26 | 111.62 | 112.75 | 1,456,981 | -0.39(-0.35%) |
Sep 22, 2022 | 112.76 | 113.93 | 112.41 | 113.15 | 1,336,409 | -0.02(-0.02%) |
Sep 21, 2022 | 113.91 | 115.16 | 113.17 | 113.17 | 1,316,755 | -0.78(-0.68%) |
Sep 20, 2022 | 114.65 | 114.65 | 113.16 | 113.94 | 1,305,214 | -1.18(-1.03%) |
Sep 19, 2022 | 114.14 | 115.14 | 114.03 | 115.13 | 1,231,667 | +0.75(+0.66%) |
Sep 16, 2022 | 114.08 | 114.66 | 113.80 | 114.38 | 2,385,983 | +0.56(+0.49%) |
Sep 15, 2022 | 114.70 | 114.76 | 113.44 | 113.81 | 1,559,656 | -0.37(-0.32%) |
Sep 14, 2022 | 115.88 | 116.15 | 113.44 | 114.18 | 2,228,012 | -1.83(-1.58%) |
Sep 13, 2022 | 118.42 | 118.85 | 115.78 | 116.01 | 1,215,343 | -2.95(-2.48%) |
Sep 12, 2022 | 118.89 | 119.77 | 118.61 | 118.96 | 1,432,754 | +0.07(+0.06%) |
Sep 09, 2022 | 117.87 | 120.07 | 117.32 | 118.89 | 1,488,540 | +1.26(+1.07%) |
Sep 08, 2022 | 117.83 | 118.36 | 116.08 | 117.64 | 1,377,383 | -0.73(-0.62%) |
Sep 07, 2022 | 117.42 | 118.72 | 117.02 | 118.37 | 1,393,555 | +1.61(+1.38%) |
Sep 06, 2022 | 117.00 | 118.09 | 116.04 | 116.76 | 1,789,764 | -0.72(-0.61%) |
Sep 02, 2022 | 119.66 | 120.52 | 117.24 | 117.48 | 1,629,078 | -1.89(-1.59%) |
Sep 01, 2022 | 118.42 | 119.84 | 117.47 | 119.37 | 1,518,031 | +0.93(+0.78%) |
Aug 31, 2022 | 120.02 | 120.45 | 118.33 | 118.44 | 1,968,351 | -1.22(-1.02%) |
Aug 30, 2022 | 120.87 | 120.87 | 119.35 | 119.66 | 1,377,669 | -0.70(-0.58%) |
Aug 29, 2022 | 120.05 | 121.32 | 119.34 | 120.36 | 875,315 | +0.06(+0.05%) |
Aug 26, 2022 | 123.45 | 123.61 | 120.14 | 120.30 | 1,544,308 | -3.13(-2.54%) |
Aug 25, 2022 | 123.74 | 123.78 | 122.52 | 123.43 | 1,534,174 | -0.74(-0.60%) |
Aug 24, 2022 | 124.60 | 124.92 | 123.87 | 124.17 | 1,028,457 | -0.51(-0.41%) |
Aug 23, 2022 | 125.86 | 125.95 | 124.60 | 124.69 | 1,144,983 | -1.83(-1.45%) |
Aug 22, 2022 | 127.21 | 127.26 | 125.94 | 126.52 | 1,269,788 | -0.69(-0.54%) |
Aug 19, 2022 | 127.29 | 127.97 | 126.91 | 127.20 | 1,235,828 | -0.14(-0.11%) |
Aug 18, 2022 | 126.68 | 127.40 | 126.08 | 127.34 | 1,073,751 | +0.25(+0.20%) |
Aug 17, 2022 | 127.34 | 127.54 | 126.94 | 127.09 | 950,003 | -0.52(-0.41%) |
Aug 16, 2022 | 126.64 | 128.06 | 126.61 | 127.61 | 1,122,987 | +0.87(+0.69%) |
Aug 15, 2022 | 126.43 | 127.42 | 126.07 | 126.74 | 1,050,829 | +0.90(+0.72%) |
Aug 12, 2022 | 125.39 | 125.93 | 124.81 | 125.84 | 743,494 | +0.79(+0.63%) |
Aug 11, 2022 | 126.26 | 126.85 | 124.78 | 125.05 | 991,901 | -0.96(-0.76%) |
Aug 10, 2022 | 125.44 | 126.07 | 125.09 | 126.00 | 1,268,581 | +1.15(+0.92%) |
Aug 09, 2022 | 124.93 | 125.62 | 124.38 | 124.85 | 811,960 | +0.12(+0.10%) |
Aug 08, 2022 | 124.24 | 125.45 | 124.06 | 124.73 | 957,313 | +0.84(+0.68%) |
Aug 05, 2022 | 123.30 | 123.99 | 122.54 | 123.89 | 841,294 | +0.58(+0.47%) |
Aug 04, 2022 | 124.91 | 125.27 | 122.52 | 123.31 | 1,304,578 | -1.85(-1.48%) |
Aug 03, 2022 | 123.08 | 125.47 | 122.68 | 125.16 | 1,429,531 | +1.63(+1.32%) |
Aug 02, 2022 | 126.32 | 126.53 | 123.04 | 123.53 | 1,843,692 | -2.20(-1.75%) |
Aug 01, 2022 | 122.85 | 126.50 | 122.85 | 125.73 | 2,229,002 | +3.33(+2.72%) |
Jul 29, 2022 | 122.96 | 122.96 | 121.27 | 122.41 | 3,124,939 | -1.37(-1.10%) |
Jul 28, 2022 | 122.70 | 124.39 | 122.17 | 123.78 | 1,163,937 | +1.12(+0.92%) |
Jul 27, 2022 | 124.69 | 124.69 | 121.65 | 122.65 | 1,778,156 | -1.78(-1.43%) |
Jul 26, 2022 | 120.70 | 124.45 | 120.60 | 124.43 | 1,892,612 | +0.51(+0.41%) |
Jul 25, 2022 | 122.77 | 124.22 | 122.55 | 123.92 | 1,542,933 | +0.95(+0.77%) |
Jul 22, 2022 | 121.38 | 123.25 | 121.12 | 122.98 | 1,352,228 | +1.72(+1.42%) |
Jul 21, 2022 | 120.97 | 121.49 | 120.21 | 121.26 | 1,601,530 | -0.74(-0.61%) |
Jul 20, 2022 | 123.12 | 123.12 | 121.03 | 122.00 | 1,444,361 | -0.83(-0.67%) |
Jul 19, 2022 | 123.44 | 123.44 | 122.04 | 122.83 | 2,000,621 | +0.16(+0.13%) |
Jul 18, 2022 | 124.52 | 124.72 | 122.54 | 122.67 | 1,756,215 | -2.42(-1.94%) |
Jul 15, 2022 | 126.13 | 126.14 | 124.52 | 125.09 | 1,130,980 | -0.42(-0.33%) |
Jul 14, 2022 | 124.46 | 125.74 | 124.10 | 125.51 | 1,588,208 | -0.85(-0.68%) |
Jul 13, 2022 | 125.28 | 127.22 | 124.95 | 126.37 | 1,284,358 | +0.72(+0.57%) |
Jul 12, 2022 | 125.62 | 127.35 | 125.17 | 125.65 | 1,335,743 | +0.52(+0.42%) |
Jul 11, 2022 | 125.01 | 125.92 | 124.71 | 125.13 | 900,178 | +0.48(+0.39%) |
Jul 08, 2022 | 125.52 | 126.25 | 124.55 | 124.65 | 1,411,726 | -1.39(-1.11%) |
Jul 07, 2022 | 126.33 | 126.57 | 124.83 | 126.04 | 1,335,016 | -1.19(-0.93%) |
Jul 06, 2022 | 127.31 | 128.37 | 127.02 | 127.23 | 1,396,204 | +0.83(+0.65%) |
Jul 05, 2022 | 126.50 | 127.60 | 125.20 | 126.40 | 1,463,997 | -0.62(-0.49%) |