Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.22 | 113.81 | 111.48 | 112.30 | 1,989,663 | +0.13(+0.12%) |
Sep 29, 2022 | 112.28 | 112.45 | 111.14 | 112.17 | 689,552 | -1.07(-0.94%) |
Sep 28, 2022 | 111.79 | 113.75 | 111.08 | 113.24 | 606,347 | +2.53(+2.28%) |
Sep 27, 2022 | 113.72 | 113.72 | 109.78 | 110.71 | 964,767 | -1.84(-1.64%) |
Sep 26, 2022 | 113.15 | 114.50 | 112.00 | 112.56 | 656,925 | -0.75(-0.66%) |
Sep 23, 2022 | 113.78 | 114.06 | 111.69 | 113.31 | 773,859 | -1.07(-0.93%) |
Sep 22, 2022 | 116.14 | 116.64 | 114.28 | 114.38 | 757,435 | -2.03(-1.74%) |
Sep 21, 2022 | 118.84 | 119.71 | 116.35 | 116.41 | 556,420 | -1.29(-1.09%) |
Sep 20, 2022 | 118.52 | 118.52 | 116.93 | 117.69 | 579,141 | -1.65(-1.39%) |
Sep 19, 2022 | 116.86 | 119.47 | 116.86 | 119.35 | 589,967 | +1.56(+1.33%) |
Sep 16, 2022 | 119.15 | 119.15 | 116.72 | 117.78 | 1,494,815 | -2.46(-2.05%) |
Sep 15, 2022 | 121.62 | 122.35 | 119.78 | 120.25 | 970,277 | -1.60(-1.32%) |
Sep 14, 2022 | 122.25 | 122.91 | 120.84 | 121.85 | 931,049 | -0.19(-0.15%) |
Sep 13, 2022 | 122.69 | 123.70 | 121.50 | 122.04 | 1,175,451 | -3.33(-2.65%) |
Sep 12, 2022 | 124.52 | 125.90 | 124.52 | 125.37 | 1,177,904 | +1.04(+0.83%) |
Sep 09, 2022 | 123.27 | 124.73 | 122.96 | 124.33 | 1,054,287 | +1.77(+1.44%) |
Sep 08, 2022 | 120.41 | 122.75 | 119.98 | 122.56 | 1,060,321 | +1.34(+1.11%) |
Sep 07, 2022 | 118.31 | 121.46 | 118.31 | 121.22 | 1,297,793 | +3.08(+2.61%) |
Sep 06, 2022 | 116.68 | 118.22 | 115.62 | 118.13 | 2,060,493 | +1.66(+1.43%) |
Sep 02, 2022 | 120.07 | 120.63 | 115.99 | 116.47 | 1,575,052 | -2.57(-2.16%) |
Sep 01, 2022 | 118.15 | 119.11 | 117.46 | 119.04 | 1,014,028 | +0.27(+0.22%) |
Aug 31, 2022 | 119.45 | 120.21 | 118.52 | 118.78 | 1,107,737 | -0.19(-0.16%) |
Aug 30, 2022 | 121.12 | 121.37 | 118.54 | 118.96 | 790,735 | -1.58(-1.31%) |
Aug 29, 2022 | 120.58 | 121.25 | 119.89 | 120.55 | 482,209 | -0.70(-0.58%) |
Aug 26, 2022 | 126.21 | 126.21 | 120.86 | 121.25 | 599,777 | -4.60(-3.65%) |
Aug 25, 2022 | 125.64 | 125.89 | 124.56 | 125.84 | 754,811 | +0.73(+0.59%) |
Aug 24, 2022 | 125.13 | 125.69 | 124.16 | 125.11 | 966,372 | +0.19(+0.15%) |
Aug 23, 2022 | 124.43 | 125.31 | 123.94 | 124.92 | 760,193 | +0.23(+0.18%) |
Aug 22, 2022 | 125.69 | 126.14 | 124.21 | 124.70 | 677,858 | -2.72(-2.13%) |
Aug 19, 2022 | 128.25 | 128.25 | 126.94 | 127.42 | 883,781 | -1.21(-0.94%) |
Aug 18, 2022 | 128.47 | 129.10 | 127.84 | 128.63 | 715,785 | +0.48(+0.38%) |
Aug 17, 2022 | 127.33 | 128.56 | 126.90 | 128.15 | 750,568 | -0.66(-0.51%) |
Aug 16, 2022 | 127.39 | 129.34 | 127.25 | 128.81 | 722,601 | +0.75(+0.59%) |
Aug 15, 2022 | 127.25 | 128.22 | 126.59 | 128.06 | 949,368 | +0.24(+0.19%) |
Aug 12, 2022 | 126.25 | 127.87 | 125.72 | 127.82 | 1,055,381 | +2.11(+1.68%) |
Aug 11, 2022 | 126.67 | 127.41 | 125.45 | 125.71 | 861,066 | +0.12(+0.09%) |
Aug 10, 2022 | 125.76 | 126.01 | 124.78 | 125.60 | 897,569 | +2.20(+1.78%) |
Aug 09, 2022 | 123.59 | 123.94 | 122.65 | 123.40 | 784,132 | -0.81(-0.65%) |
Aug 08, 2022 | 125.73 | 125.87 | 124.02 | 124.21 | 996,993 | -0.58(-0.47%) |
Aug 05, 2022 | 123.12 | 124.88 | 122.76 | 124.80 | 799,478 | +0.86(+0.69%) |
Aug 04, 2022 | 124.91 | 125.12 | 123.88 | 123.94 | 800,062 | -0.85(-0.68%) |
Aug 03, 2022 | 124.29 | 125.39 | 123.90 | 124.78 | 1,403,996 | +1.41(+1.15%) |
Aug 02, 2022 | 130.41 | 130.41 | 122.92 | 123.37 | 1,979,960 | +2.40(+1.99%) |
Aug 01, 2022 | 121.12 | 121.83 | 120.34 | 120.97 | 1,515,884 | -1.11(-0.91%) |
Jul 29, 2022 | 119.47 | 122.33 | 118.51 | 122.08 | 1,133,568 | +2.82(+2.36%) |
Jul 28, 2022 | 118.10 | 119.54 | 116.77 | 119.26 | 817,789 | +2.03(+1.73%) |
Jul 27, 2022 | 115.47 | 117.77 | 114.89 | 117.23 | 760,917 | +2.44(+2.13%) |
Jul 26, 2022 | 114.17 | 114.98 | 113.52 | 114.79 | 760,038 | +0.62(+0.55%) |
Jul 25, 2022 | 114.13 | 114.82 | 113.20 | 114.17 | 718,271 | +0.17(+0.15%) |
Jul 22, 2022 | 114.80 | 115.13 | 113.30 | 114.00 | 813,977 | -0.30(-0.26%) |
Jul 21, 2022 | 112.56 | 114.35 | 112.05 | 114.30 | 700,399 | +1.79(+1.59%) |
Jul 20, 2022 | 111.85 | 112.78 | 111.20 | 112.51 | 734,547 | +0.91(+0.81%) |
Jul 19, 2022 | 109.05 | 111.83 | 108.70 | 111.60 | 1,336,404 | +3.76(+3.48%) |
Jul 18, 2022 | 110.65 | 111.11 | 107.58 | 107.84 | 1,028,514 | -2.57(-2.33%) |
Jul 15, 2022 | 109.90 | 110.46 | 108.73 | 110.41 | 848,599 | +1.95(+1.80%) |
Jul 14, 2022 | 106.59 | 108.70 | 105.75 | 108.47 | 1,045,637 | +0.15(+0.14%) |
Jul 13, 2022 | 107.33 | 109.19 | 107.01 | 108.32 | 789,052 | -0.67(-0.62%) |
Jul 12, 2022 | 110.42 | 111.58 | 108.65 | 108.99 | 944,279 | -1.65(-1.49%) |
Jul 11, 2022 | 109.01 | 111.34 | 108.58 | 110.64 | 956,720 | -0.42(-0.37%) |
Jul 08, 2022 | 112.17 | 112.17 | 110.25 | 111.06 | 819,195 | -1.05(-0.93%) |
Jul 07, 2022 | 111.47 | 112.34 | 110.97 | 112.10 | 1,087,907 | +1.06(+0.95%) |
Jul 06, 2022 | 110.65 | 112.02 | 109.41 | 111.05 | 1,048,347 | +0.93(+0.84%) |
Jul 05, 2022 | 108.92 | 110.22 | 107.55 | 110.12 | 1,155,299 | -0.06(-0.05%) |