Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 99.48 | 103.58 | 98.94 | 99.01 | 486,186 | -1.57(-1.56%) |
Sep 29, 2022 | 101.04 | 102.13 | 98.50 | 100.58 | 544,844 | -2.99(-2.89%) |
Sep 28, 2022 | 101.18 | 104.43 | 100.68 | 103.57 | 503,112 | +2.35(+2.32%) |
Sep 27, 2022 | 101.12 | 102.91 | 99.35 | 101.22 | 516,952 | +2.47(+2.50%) |
Sep 26, 2022 | 100.81 | 103.05 | 98.64 | 98.75 | 480,242 | -2.20(-2.18%) |
Sep 23, 2022 | 99.92 | 101.26 | 98.88 | 100.95 | 537,787 | -0.05(-0.05%) |
Sep 22, 2022 | 102.56 | 102.75 | 99.46 | 101.00 | 581,650 | -2.41(-2.33%) |
Sep 21, 2022 | 105.26 | 108.77 | 103.34 | 103.41 | 514,718 | -0.89(-0.85%) |
Sep 20, 2022 | 105.67 | 106.03 | 103.40 | 104.30 | 355,160 | -2.84(-2.65%) |
Sep 19, 2022 | 106.42 | 108.91 | 105.78 | 107.14 | 492,250 | -0.79(-0.73%) |
Sep 16, 2022 | 106.62 | 108.83 | 104.66 | 107.93 | 1,071,730 | -0.16(-0.15%) |
Sep 15, 2022 | 107.94 | 111.83 | 107.19 | 108.09 | 698,172 | -0.75(-0.69%) |
Sep 14, 2022 | 110.67 | 112.41 | 107.11 | 108.84 | 725,326 | -1.22(-1.11%) |
Sep 13, 2022 | 112.71 | 114.92 | 109.65 | 110.06 | 714,303 | -8.82(-7.42%) |
Sep 12, 2022 | 123.24 | 124.07 | 117.53 | 118.88 | 543,310 | -3.35(-2.74%) |
Sep 09, 2022 | 121.00 | 125.43 | 120.93 | 122.23 | 520,284 | +3.22(+2.71%) |
Sep 08, 2022 | 112.51 | 120.10 | 112.51 | 119.01 | 735,443 | +4.18(+3.64%) |
Sep 07, 2022 | 111.06 | 114.83 | 109.59 | 114.83 | 616,114 | +4.30(+3.89%) |
Sep 06, 2022 | 113.69 | 113.69 | 109.27 | 110.53 | 511,254 | -2.35(-2.08%) |
Sep 02, 2022 | 116.41 | 117.99 | 111.64 | 112.88 | 539,604 | -0.10(-0.09%) |
Sep 01, 2022 | 112.55 | 113.18 | 108.51 | 112.98 | 827,368 | -2.63(-2.27%) |
Aug 31, 2022 | 119.20 | 120.00 | 113.28 | 115.61 | 714,627 | -3.04(-2.56%) |
Aug 30, 2022 | 123.92 | 124.00 | 116.68 | 118.65 | 451,377 | -2.79(-2.30%) |
Aug 29, 2022 | 123.75 | 125.53 | 121.08 | 121.44 | 442,738 | -2.27(-1.83%) |
Aug 26, 2022 | 133.74 | 133.74 | 123.70 | 123.71 | 658,920 | -10.22(-7.63%) |
Aug 25, 2022 | 128.59 | 133.98 | 128.59 | 133.93 | 240,196 | +5.40(+4.20%) |
Aug 24, 2022 | 127.76 | 129.29 | 126.65 | 128.53 | 220,039 | +0.03(+0.02%) |
Aug 23, 2022 | 129.10 | 130.60 | 127.41 | 128.50 | 281,666 | +0.09(+0.07%) |
Aug 22, 2022 | 131.70 | 132.09 | 128.01 | 128.41 | 394,840 | -7.02(-5.18%) |
Aug 19, 2022 | 139.90 | 140.88 | 134.69 | 135.43 | 287,689 | -7.33(-5.13%) |
Aug 18, 2022 | 137.09 | 144.57 | 136.51 | 142.76 | 402,497 | +4.64(+3.36%) |
Aug 17, 2022 | 141.00 | 141.50 | 135.89 | 138.12 | 308,031 | -6.10(-4.23%) |
Aug 16, 2022 | 146.26 | 146.63 | 142.18 | 144.22 | 269,383 | -2.61(-1.78%) |
Aug 15, 2022 | 145.59 | 147.72 | 143.55 | 146.83 | 304,928 | +0.08(+0.05%) |
Aug 12, 2022 | 141.78 | 146.79 | 141.49 | 146.75 | 320,595 | +6.71(+4.79%) |
Aug 11, 2022 | 142.54 | 144.80 | 139.57 | 140.04 | 478,881 | +0.20(+0.14%) |
Aug 10, 2022 | 132.72 | 141.17 | 131.60 | 139.84 | 662,093 | +11.06(+8.59%) |
Aug 09, 2022 | 141.42 | 142.04 | 126.67 | 128.78 | 775,520 | -16.34(-11.26%) |
Aug 08, 2022 | 143.90 | 146.83 | 141.82 | 145.12 | 437,439 | -0.63(-0.43%) |
Aug 05, 2022 | 147.00 | 149.96 | 141.31 | 145.75 | 965,816 | +0.78(+0.54%) |
Aug 04, 2022 | 149.14 | 149.14 | 143.38 | 144.97 | 676,136 | -4.17(-2.80%) |
Aug 03, 2022 | 142.81 | 149.59 | 142.40 | 149.14 | 482,388 | +6.77(+4.76%) |
Aug 02, 2022 | 141.84 | 145.31 | 141.80 | 142.37 | 260,302 | -1.48(-1.03%) |
Aug 01, 2022 | 142.51 | 145.43 | 141.45 | 143.85 | 331,486 | -1.10(-0.76%) |
Jul 29, 2022 | 142.66 | 145.99 | 140.70 | 144.95 | 317,785 | +2.06(+1.44%) |
Jul 28, 2022 | 141.78 | 143.81 | 138.21 | 142.89 | 245,668 | +1.11(+0.78%) |
Jul 27, 2022 | 135.44 | 142.95 | 134.74 | 141.78 | 386,260 | +9.58(+7.25%) |
Jul 26, 2022 | 133.27 | 134.13 | 131.00 | 132.20 | 242,723 | -2.46(-1.83%) |
Jul 25, 2022 | 134.94 | 135.36 | 132.10 | 134.66 | 293,227 | -1.14(-0.84%) |
Jul 22, 2022 | 143.30 | 143.69 | 135.28 | 135.80 | 445,105 | -5.78(-4.08%) |
Jul 21, 2022 | 136.20 | 141.58 | 134.70 | 141.58 | 380,645 | +5.38(+3.95%) |
Jul 20, 2022 | 130.16 | 136.84 | 129.32 | 136.20 | 455,663 | +5.80(+4.45%) |
Jul 19, 2022 | 125.00 | 130.61 | 124.46 | 130.40 | 273,960 | +7.57(+6.16%) |
Jul 18, 2022 | 126.31 | 127.63 | 122.26 | 122.83 | 243,893 | -0.96(-0.78%) |
Jul 15, 2022 | 122.03 | 123.92 | 119.14 | 123.79 | 301,471 | +4.50(+3.77%) |
Jul 14, 2022 | 117.38 | 120.44 | 115.21 | 119.29 | 290,828 | +1.39(+1.18%) |
Jul 13, 2022 | 114.81 | 118.72 | 114.51 | 117.90 | 223,725 | +0.22(+0.19%) |
Jul 12, 2022 | 115.11 | 119.19 | 114.46 | 117.68 | 473,704 | +2.79(+2.43%) |
Jul 11, 2022 | 117.18 | 119.10 | 114.67 | 114.89 | 484,504 | -4.94(-4.12%) |
Jul 08, 2022 | 118.96 | 121.67 | 117.19 | 119.83 | 240,831 | -0.99(-0.82%) |
Jul 07, 2022 | 118.69 | 121.02 | 118.48 | 120.82 | 409,391 | +5.16(+4.46%) |
Jul 06, 2022 | 115.88 | 117.09 | 113.08 | 115.66 | 318,449 | +0.61(+0.53%) |
Jul 05, 2022 | 110.91 | 115.09 | 109.26 | 115.05 | 407,963 | +0.99(+0.87%) |