Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 116.34 | 121.46 | 115.22 | 117.61 | 865,587 | +2.44(+2.12%) |
Sep 29, 2022 | 115.04 | 116.18 | 112.64 | 115.17 | 243,010 | -2.07(-1.76%) |
Sep 28, 2022 | 113.00 | 117.99 | 113.00 | 117.24 | 362,328 | +3.84(+3.39%) |
Sep 27, 2022 | 112.47 | 114.61 | 110.60 | 113.40 | 664,884 | +2.87(+2.59%) |
Sep 26, 2022 | 112.59 | 114.66 | 110.42 | 110.53 | 597,347 | -3.66(-3.21%) |
Sep 23, 2022 | 116.67 | 117.38 | 111.93 | 114.19 | 548,906 | -4.83(-4.06%) |
Sep 22, 2022 | 123.36 | 123.38 | 119.02 | 119.02 | 348,446 | -4.44(-3.60%) |
Sep 21, 2022 | 127.75 | 128.95 | 123.34 | 123.47 | 311,708 | -2.86(-2.26%) |
Sep 20, 2022 | 127.10 | 127.51 | 125.25 | 126.32 | 387,162 | -1.73(-1.35%) |
Sep 19, 2022 | 123.61 | 129.43 | 123.61 | 128.06 | 351,100 | +2.67(+2.13%) |
Sep 16, 2022 | 126.97 | 127.96 | 124.10 | 125.39 | 1,124,231 | -5.50(-4.20%) |
Sep 15, 2022 | 131.32 | 134.22 | 130.19 | 130.88 | 316,989 | -1.29(-0.98%) |
Sep 14, 2022 | 135.78 | 136.37 | 130.28 | 132.18 | 541,044 | -3.76(-2.77%) |
Sep 13, 2022 | 135.98 | 137.94 | 135.25 | 135.94 | 498,458 | -4.48(-3.19%) |
Sep 12, 2022 | 143.89 | 144.88 | 139.77 | 140.42 | 500,105 | -2.08(-1.46%) |
Sep 09, 2022 | 138.14 | 143.50 | 137.65 | 142.50 | 740,688 | +6.28(+4.61%) |
Sep 08, 2022 | 133.70 | 136.36 | 132.14 | 136.22 | 464,906 | +0.24(+0.17%) |
Sep 07, 2022 | 132.02 | 136.25 | 131.39 | 135.98 | 341,884 | +4.37(+3.32%) |
Sep 06, 2022 | 131.08 | 132.51 | 128.59 | 131.60 | 466,046 | +1.69(+1.30%) |
Sep 02, 2022 | 131.65 | 132.69 | 128.93 | 129.91 | 299,369 | +0.38(+0.30%) |
Sep 01, 2022 | 127.91 | 129.79 | 125.61 | 129.53 | 461,069 | -0.21(-0.16%) |
Aug 31, 2022 | 130.58 | 131.57 | 128.66 | 129.73 | 317,773 | -0.37(-0.28%) |
Aug 30, 2022 | 135.23 | 135.23 | 129.41 | 130.10 | 346,832 | -4.49(-3.34%) |
Aug 29, 2022 | 132.10 | 135.84 | 131.45 | 134.59 | 311,466 | +0.98(+0.74%) |
Aug 26, 2022 | 138.91 | 140.23 | 133.38 | 133.60 | 307,416 | -5.56(-3.99%) |
Aug 25, 2022 | 133.42 | 139.48 | 133.42 | 139.16 | 347,819 | +6.15(+4.62%) |
Aug 24, 2022 | 132.15 | 133.94 | 131.44 | 133.01 | 250,065 | +0.73(+0.55%) |
Aug 23, 2022 | 131.47 | 134.06 | 130.43 | 132.28 | 203,821 | +1.03(+0.79%) |
Aug 22, 2022 | 131.91 | 133.05 | 131.03 | 131.25 | 341,048 | -3.99(-2.95%) |
Aug 19, 2022 | 137.93 | 138.19 | 134.49 | 135.24 | 515,492 | -4.45(-3.19%) |
Aug 18, 2022 | 140.38 | 141.85 | 139.40 | 139.69 | 607,189 | -0.24(-0.17%) |
Aug 17, 2022 | 139.37 | 140.15 | 138.19 | 139.93 | 513,417 | -1.57(-1.11%) |
Aug 16, 2022 | 138.97 | 142.28 | 138.97 | 141.50 | 400,194 | +1.27(+0.91%) |
Aug 15, 2022 | 136.38 | 141.23 | 135.53 | 140.22 | 400,946 | +2.06(+1.49%) |
Aug 12, 2022 | 135.46 | 138.22 | 134.98 | 138.17 | 294,254 | +2.83(+2.09%) |
Aug 11, 2022 | 135.19 | 136.97 | 134.34 | 135.34 | 431,929 | +1.93(+1.45%) |
Aug 10, 2022 | 134.18 | 135.23 | 133.02 | 133.41 | 261,916 | +2.80(+2.14%) |
Aug 09, 2022 | 132.07 | 133.33 | 130.29 | 130.61 | 551,544 | -0.61(-0.47%) |
Aug 08, 2022 | 132.02 | 133.56 | 130.92 | 131.22 | 427,321 | +0.74(+0.57%) |
Aug 05, 2022 | 128.24 | 131.16 | 126.25 | 130.48 | 589,990 | +1.91(+1.49%) |
Aug 04, 2022 | 126.17 | 130.76 | 123.51 | 128.57 | 1,015,779 | +0.77(+0.60%) |
Aug 03, 2022 | 126.89 | 128.36 | 124.84 | 127.80 | 503,058 | +1.79(+1.42%) |
Aug 02, 2022 | 126.11 | 129.05 | 124.12 | 126.01 | 440,619 | -1.06(-0.84%) |
Aug 01, 2022 | 124.92 | 127.87 | 123.12 | 127.07 | 469,946 | +1.12(+0.89%) |
Jul 29, 2022 | 122.56 | 127.08 | 122.53 | 125.95 | 583,337 | +4.93(+4.07%) |
Jul 28, 2022 | 117.76 | 121.09 | 116.15 | 121.02 | 480,571 | +4.69(+4.03%) |
Jul 27, 2022 | 113.90 | 116.60 | 112.50 | 116.33 | 298,717 | +3.98(+3.54%) |
Jul 26, 2022 | 112.41 | 114.35 | 111.23 | 112.35 | 360,808 | -0.07(-0.06%) |
Jul 25, 2022 | 111.52 | 112.56 | 109.53 | 112.42 | 294,267 | +1.45(+1.30%) |
Jul 22, 2022 | 112.71 | 113.12 | 110.54 | 110.97 | 446,407 | -1.10(-0.98%) |
Jul 21, 2022 | 111.05 | 112.29 | 108.92 | 112.08 | 452,948 | +0.48(+0.43%) |
Jul 20, 2022 | 108.09 | 111.60 | 106.91 | 111.59 | 597,623 | +3.44(+3.18%) |
Jul 19, 2022 | 104.17 | 108.18 | 104.17 | 108.16 | 619,901 | +6.02(+5.89%) |
Jul 18, 2022 | 104.74 | 105.92 | 101.33 | 102.14 | 377,975 | -0.56(-0.55%) |
Jul 15, 2022 | 102.39 | 102.89 | 100.36 | 102.70 | 309,413 | +2.27(+2.26%) |
Jul 14, 2022 | 99.66 | 100.88 | 97.54 | 100.43 | 368,775 | -2.20(-2.14%) |
Jul 13, 2022 | 101.53 | 103.18 | 99.93 | 102.63 | 640,036 | -1.58(-1.51%) |
Jul 12, 2022 | 104.43 | 108.04 | 103.66 | 104.20 | 601,879 | -0.23(-0.22%) |
Jul 11, 2022 | 103.78 | 105.18 | 102.67 | 104.43 | 409,008 | -0.96(-0.91%) |
Jul 08, 2022 | 106.29 | 106.41 | 103.70 | 105.39 | 324,022 | -0.28(-0.27%) |
Jul 07, 2022 | 102.56 | 106.58 | 102.20 | 105.67 | 720,660 | +5.87(+5.88%) |
Jul 06, 2022 | 101.01 | 103.46 | 98.72 | 99.80 | 1,020,234 | -1.91(-1.88%) |
Jul 05, 2022 | 101.64 | 101.91 | 98.86 | 101.71 | 730,209 | -2.55(-2.45%) |