Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.98 | 103.03 | 100.51 | 100.61 | 3,418,736 | -1.64(-1.60%) |
Sep 29, 2022 | 102.85 | 103.25 | 101.61 | 102.25 | 2,543,343 | -1.80(-1.73%) |
Sep 28, 2022 | 103.35 | 104.45 | 102.94 | 104.06 | 4,039,070 | +1.70(+1.66%) |
Sep 27, 2022 | 103.92 | 103.92 | 101.45 | 102.35 | 3,650,634 | -0.54(-0.52%) |
Sep 26, 2022 | 102.67 | 103.63 | 102.19 | 102.89 | 3,951,533 | +0.01(+0.01%) |
Sep 23, 2022 | 103.55 | 103.95 | 101.63 | 102.88 | 4,045,730 | -1.05(-1.01%) |
Sep 22, 2022 | 103.95 | 104.76 | 103.28 | 103.93 | 4,039,080 | -0.61(-0.58%) |
Sep 21, 2022 | 106.38 | 107.47 | 104.53 | 104.54 | 4,101,011 | -1.56(-1.47%) |
Sep 20, 2022 | 104.98 | 106.71 | 104.48 | 106.09 | 4,563,450 | -0.11(-0.10%) |
Sep 19, 2022 | 105.63 | 106.45 | 104.97 | 106.20 | 3,503,732 | +0.03(+0.03%) |
Sep 16, 2022 | 104.44 | 106.81 | 103.90 | 106.18 | 7,975,589 | +0.17(+0.16%) |
Sep 15, 2022 | 107.28 | 108.12 | 105.69 | 106.00 | 4,449,721 | -1.01(-0.94%) |
Sep 14, 2022 | 109.79 | 109.80 | 105.90 | 107.01 | 6,227,706 | -2.68(-2.44%) |
Sep 13, 2022 | 111.18 | 113.45 | 109.47 | 109.69 | 8,528,323 | -3.44(-3.04%) |
Sep 12, 2022 | 113.20 | 115.20 | 112.88 | 113.13 | 20,835,968 | +1.05(+0.93%) |
Sep 09, 2022 | 110.42 | 112.25 | 109.14 | 112.09 | 29,346,138 | +3.49(+3.21%) |
Sep 08, 2022 | 107.80 | 109.07 | 106.68 | 108.60 | 28,270,500 | -1.17(-1.06%) |
Sep 07, 2022 | 106.20 | 110.40 | 105.64 | 109.76 | 41,259,388 | +3.60(+3.39%) |
Sep 06, 2022 | 110.50 | 110.58 | 105.60 | 106.17 | 33,753,296 | -4.60(-4.15%) |
Sep 02, 2022 | 114.75 | 115.06 | 110.31 | 110.77 | 13,531,812 | -3.62(-3.17%) |
Sep 01, 2022 | 113.18 | 115.08 | 112.61 | 114.39 | 34,083,688 | +1.16(+1.03%) |
Aug 31, 2022 | 113.68 | 115.14 | 112.55 | 113.22 | 34,806,212 | -0.46(-0.41%) |
Aug 30, 2022 | 115.54 | 116.31 | 112.02 | 113.69 | 38,196,384 | -1.44(-1.25%) |
Aug 29, 2022 | 117.27 | 117.27 | 114.06 | 115.13 | 55,789,516 | -2.46(-2.09%) |
Aug 26, 2022 | 130.79 | 131.12 | 117.17 | 117.58 | 42,699,724 | -12.40(-9.54%) |
Aug 25, 2022 | 128.45 | 130.45 | 128.06 | 129.99 | 52,118,456 | +1.57(+1.22%) |
Aug 24, 2022 | 128.30 | 128.92 | 127.21 | 128.42 | 17,162,054 | -0.65(-0.50%) |
Aug 23, 2022 | 128.38 | 129.68 | 128.12 | 129.07 | 17,308,132 | +0.15(+0.11%) |
Aug 22, 2022 | 130.46 | 130.82 | 128.41 | 128.92 | 11,183,998 | -3.29(-2.49%) |
Aug 19, 2022 | 131.67 | 132.62 | 130.40 | 132.21 | 13,962,583 | +0.01(+0.01%) |
Aug 18, 2022 | 132.85 | 132.88 | 131.03 | 132.20 | 6,384,505 | -0.68(-0.51%) |
Aug 17, 2022 | 133.78 | 134.10 | 132.55 | 132.88 | 5,410,588 | -2.55(-1.88%) |
Aug 16, 2022 | 135.62 | 136.37 | 134.18 | 135.43 | 4,873,373 | -1.05(-0.77%) |
Aug 15, 2022 | 136.44 | 137.08 | 135.62 | 136.48 | 2,594,120 | -0.73(-0.53%) |
Aug 12, 2022 | 135.53 | 137.26 | 135.53 | 137.21 | 2,604,157 | +2.33(+1.72%) |
Aug 11, 2022 | 135.19 | 136.49 | 134.62 | 134.88 | 2,550,098 | +0.25(+0.19%) |
Aug 10, 2022 | 135.08 | 135.74 | 134.15 | 134.63 | 2,826,064 | +1.39(+1.04%) |
Aug 09, 2022 | 133.67 | 134.34 | 132.66 | 133.25 | 3,587,705 | -0.58(-0.43%) |
Aug 08, 2022 | 133.42 | 135.33 | 133.01 | 133.82 | 3,493,390 | +0.96(+0.73%) |
Aug 05, 2022 | 132.50 | 133.83 | 131.94 | 132.86 | 4,646,108 | -0.64(-0.48%) |
Aug 04, 2022 | 129.32 | 133.69 | 129.06 | 133.50 | 6,629,199 | +4.17(+3.23%) |
Aug 03, 2022 | 127.89 | 129.61 | 127.58 | 129.32 | 3,035,011 | +1.57(+1.23%) |
Aug 02, 2022 | 128.51 | 129.39 | 127.65 | 127.76 | 2,993,393 | -1.45(-1.12%) |
Aug 01, 2022 | 128.12 | 129.84 | 127.60 | 129.21 | 3,168,742 | +0.11(+0.08%) |
Jul 29, 2022 | 126.87 | 129.53 | 126.02 | 129.10 | 4,436,555 | +2.59(+2.04%) |
Jul 28, 2022 | 126.09 | 126.75 | 124.65 | 126.51 | 3,433,078 | +1.36(+1.09%) |
Jul 27, 2022 | 125.84 | 126.37 | 123.99 | 125.15 | 5,583,064 | -1.70(-1.34%) |
Jul 26, 2022 | 129.34 | 131.32 | 124.85 | 126.86 | 13,924,185 | +5.98(+4.94%) |
Jul 25, 2022 | 120.77 | 121.76 | 120.57 | 120.88 | 2,619,985 | +0.00(+0.00%) |
Jul 22, 2022 | 121.36 | 121.63 | 120.30 | 120.88 | 1,952,843 | +0.15(+0.13%) |
Jul 21, 2022 | 119.91 | 120.76 | 119.30 | 120.73 | 1,851,555 | +0.85(+0.71%) |
Jul 20, 2022 | 119.08 | 120.30 | 118.84 | 119.88 | 2,225,015 | +0.79(+0.67%) |
Jul 19, 2022 | 117.53 | 119.21 | 117.22 | 119.09 | 3,119,248 | +2.90(+2.50%) |
Jul 18, 2022 | 117.34 | 117.91 | 115.83 | 116.18 | 2,818,135 | -1.10(-0.94%) |
Jul 15, 2022 | 117.05 | 117.47 | 115.59 | 117.28 | 2,927,905 | +1.64(+1.42%) |
Jul 14, 2022 | 114.44 | 115.85 | 113.45 | 115.64 | 2,802,243 | -0.05(-0.05%) |
Jul 13, 2022 | 115.36 | 116.71 | 115.07 | 115.70 | 2,761,826 | -1.65(-1.41%) |
Jul 12, 2022 | 116.40 | 119.00 | 116.32 | 117.35 | 2,926,549 | +1.07(+0.92%) |
Jul 11, 2022 | 116.02 | 117.62 | 115.86 | 116.27 | 2,988,318 | +0.26(+0.23%) |
Jul 08, 2022 | 117.00 | 117.31 | 115.49 | 116.01 | 2,433,888 | -1.20(-1.02%) |
Jul 07, 2022 | 117.28 | 117.44 | 114.98 | 117.21 | 3,827,504 | +0.19(+0.16%) |
Jul 06, 2022 | 116.72 | 118.06 | 115.33 | 117.02 | 3,363,657 | +0.57(+0.49%) |
Jul 05, 2022 | 114.44 | 116.66 | 113.20 | 116.45 | 4,335,848 | +0.65(+0.56%) |