Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 104.31 | 105.58 | 103.38 | 103.38 | 1,848,798 | -0.84(-0.81%) |
Sep 29, 2022 | 104.56 | 104.89 | 103.46 | 104.23 | 1,463,651 | -0.89(-0.84%) |
Sep 28, 2022 | 105.00 | 105.66 | 103.34 | 105.11 | 2,439,845 | +0.34(+0.32%) |
Sep 27, 2022 | 107.00 | 107.36 | 104.15 | 104.77 | 1,456,228 | -1.35(-1.27%) |
Sep 26, 2022 | 107.67 | 107.90 | 105.74 | 106.12 | 1,489,218 | -1.45(-1.35%) |
Sep 23, 2022 | 107.05 | 108.00 | 106.40 | 107.57 | 1,387,682 | -0.14(-0.13%) |
Sep 22, 2022 | 108.77 | 108.77 | 107.53 | 107.71 | 1,552,122 | -1.73(-1.58%) |
Sep 21, 2022 | 112.48 | 114.03 | 109.39 | 109.44 | 1,916,117 | -2.61(-2.33%) |
Sep 20, 2022 | 112.12 | 112.38 | 110.62 | 112.05 | 1,707,352 | -0.88(-0.78%) |
Sep 19, 2022 | 112.35 | 113.08 | 111.79 | 112.93 | 1,290,615 | +0.43(+0.38%) |
Sep 16, 2022 | 112.02 | 112.61 | 110.81 | 112.50 | 2,153,890 | +0.55(+0.49%) |
Sep 15, 2022 | 111.47 | 112.82 | 111.08 | 111.96 | 1,746,328 | +0.33(+0.30%) |
Sep 14, 2022 | 110.62 | 112.67 | 110.58 | 111.63 | 1,626,962 | +1.21(+1.09%) |
Sep 13, 2022 | 111.80 | 112.38 | 110.25 | 110.42 | 1,686,848 | -3.58(-3.14%) |
Sep 12, 2022 | 114.39 | 115.35 | 113.66 | 114.00 | 2,074,970 | +1.14(+1.01%) |
Sep 09, 2022 | 113.47 | 113.50 | 111.93 | 112.86 | 1,661,646 | -0.26(-0.23%) |
Sep 08, 2022 | 111.75 | 113.75 | 111.63 | 113.12 | 1,562,928 | +1.01(+0.90%) |
Sep 07, 2022 | 110.27 | 112.14 | 110.27 | 112.11 | 1,880,833 | +2.68(+2.45%) |
Sep 06, 2022 | 110.20 | 110.78 | 108.74 | 109.43 | 2,172,226 | -0.17(-0.16%) |
Sep 02, 2022 | 111.65 | 111.65 | 109.18 | 109.61 | 1,652,750 | -1.48(-1.33%) |
Sep 01, 2022 | 107.64 | 111.14 | 107.47 | 111.08 | 1,934,920 | +2.94(+2.71%) |
Aug 31, 2022 | 108.13 | 109.23 | 107.82 | 108.15 | 2,051,282 | +0.45(+0.42%) |
Aug 30, 2022 | 109.34 | 109.62 | 107.48 | 107.70 | 1,265,905 | -1.39(-1.27%) |
Aug 29, 2022 | 108.70 | 109.66 | 108.19 | 109.09 | 1,515,044 | +0.05(+0.04%) |
Aug 26, 2022 | 113.29 | 113.67 | 108.93 | 109.04 | 1,586,737 | -3.98(-3.52%) |
Aug 25, 2022 | 111.25 | 113.08 | 110.86 | 113.02 | 1,272,182 | +2.08(+1.87%) |
Aug 24, 2022 | 110.98 | 111.50 | 110.50 | 110.94 | 1,343,851 | -0.04(-0.04%) |
Aug 23, 2022 | 111.04 | 111.48 | 110.67 | 110.98 | 1,668,009 | -0.03(-0.03%) |
Aug 22, 2022 | 111.64 | 112.20 | 110.57 | 111.00 | 1,587,162 | -1.85(-1.64%) |
Aug 19, 2022 | 113.94 | 114.15 | 112.57 | 112.85 | 1,419,463 | -1.26(-1.10%) |
Aug 18, 2022 | 114.62 | 114.87 | 113.40 | 114.11 | 1,727,847 | -1.12(-0.97%) |
Aug 17, 2022 | 113.73 | 115.68 | 113.73 | 115.23 | 1,839,622 | +0.07(+0.06%) |
Aug 16, 2022 | 113.62 | 115.48 | 113.62 | 115.17 | 1,644,976 | +0.77(+0.68%) |
Aug 15, 2022 | 114.00 | 114.57 | 113.63 | 114.39 | 3,496,831 | +0.08(+0.07%) |
Aug 12, 2022 | 113.97 | 114.80 | 113.67 | 114.31 | 1,703,699 | +0.44(+0.38%) |
Aug 11, 2022 | 116.33 | 116.55 | 113.39 | 113.88 | 1,757,815 | -1.42(-1.23%) |
Aug 10, 2022 | 114.73 | 115.51 | 114.46 | 115.30 | 1,532,209 | +2.18(+1.92%) |
Aug 09, 2022 | 114.60 | 114.60 | 112.63 | 113.12 | 1,693,820 | -1.52(-1.32%) |
Aug 08, 2022 | 114.90 | 115.42 | 113.81 | 114.64 | 1,489,719 | +0.08(+0.07%) |
Aug 05, 2022 | 115.28 | 115.82 | 114.28 | 114.56 | 1,180,196 | -1.55(-1.33%) |
Aug 04, 2022 | 115.89 | 116.47 | 115.31 | 116.11 | 1,605,742 | +0.20(+0.18%) |
Aug 03, 2022 | 118.03 | 118.46 | 114.25 | 115.91 | 2,831,619 | -2.24(-1.90%) |
Aug 02, 2022 | 118.45 | 119.03 | 117.81 | 118.15 | 2,083,307 | -0.59(-0.50%) |
Aug 01, 2022 | 117.81 | 119.76 | 117.70 | 118.74 | 1,984,044 | +0.19(+0.16%) |
Jul 29, 2022 | 118.70 | 118.88 | 117.64 | 118.55 | 1,807,714 | -0.16(-0.14%) |
Jul 28, 2022 | 116.78 | 119.00 | 116.49 | 118.72 | 2,118,278 | +2.13(+1.83%) |
Jul 27, 2022 | 114.40 | 117.19 | 114.04 | 116.59 | 1,698,288 | +2.58(+2.27%) |
Jul 26, 2022 | 112.78 | 114.90 | 112.62 | 114.00 | 1,500,009 | +0.77(+0.68%) |
Jul 25, 2022 | 115.75 | 115.75 | 112.13 | 113.24 | 1,985,103 | -2.32(-2.01%) |
Jul 22, 2022 | 117.02 | 117.16 | 114.47 | 115.56 | 1,374,712 | -0.77(-0.67%) |
Jul 21, 2022 | 116.51 | 116.87 | 115.45 | 116.33 | 1,250,437 | -0.54(-0.46%) |
Jul 20, 2022 | 116.22 | 117.70 | 115.84 | 116.88 | 1,871,366 | +0.87(+0.75%) |
Jul 19, 2022 | 115.28 | 116.30 | 114.78 | 116.01 | 1,927,006 | +1.38(+1.21%) |
Jul 18, 2022 | 116.53 | 116.56 | 114.38 | 114.62 | 1,598,620 | +0.32(+0.28%) |
Jul 15, 2022 | 114.54 | 115.48 | 113.98 | 114.30 | 1,345,631 | +1.26(+1.11%) |
Jul 14, 2022 | 111.80 | 113.62 | 111.80 | 113.05 | 1,174,545 | -0.15(-0.14%) |
Jul 13, 2022 | 110.68 | 114.28 | 110.41 | 113.20 | 1,253,678 | +1.14(+1.02%) |
Jul 12, 2022 | 112.35 | 113.70 | 111.66 | 112.06 | 996,104 | -0.69(-0.61%) |
Jul 11, 2022 | 112.68 | 113.39 | 112.25 | 112.75 | 853,070 | -0.72(-0.63%) |
Jul 08, 2022 | 113.77 | 114.13 | 112.92 | 113.46 | 916,633 | -0.44(-0.39%) |
Jul 07, 2022 | 113.49 | 114.33 | 112.99 | 113.91 | 948,621 | +0.88(+0.78%) |
Jul 06, 2022 | 113.39 | 114.11 | 112.05 | 113.03 | 1,084,054 | -0.48(-0.43%) |
Jul 05, 2022 | 112.11 | 113.59 | 111.02 | 113.51 | 1,335,870 | +0.60(+0.53%) |