Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.72 | 103.78 | 101.24 | 101.34 | 3,394,067 | -1.65(-1.60%) |
Sep 29, 2022 | 103.60 | 104.00 | 102.35 | 103.00 | 2,524,991 | -1.82(-1.73%) |
Sep 28, 2022 | 104.11 | 105.20 | 103.69 | 104.81 | 4,009,925 | +1.72(+1.66%) |
Sep 27, 2022 | 104.67 | 104.67 | 102.19 | 103.10 | 3,624,292 | -0.54(-0.52%) |
Sep 26, 2022 | 103.42 | 104.38 | 102.93 | 103.64 | 3,923,020 | +0.01(+0.01%) |
Sep 23, 2022 | 104.31 | 104.71 | 102.37 | 103.63 | 4,016,537 | -1.06(-1.01%) |
Sep 22, 2022 | 104.70 | 105.52 | 104.03 | 104.68 | 4,009,935 | -0.61(-0.58%) |
Sep 21, 2022 | 107.15 | 108.25 | 105.29 | 105.30 | 4,071,420 | -1.57(-1.47%) |
Sep 20, 2022 | 105.75 | 107.49 | 105.24 | 106.86 | 4,530,522 | -0.11(-0.10%) |
Sep 19, 2022 | 106.40 | 107.22 | 105.73 | 106.98 | 3,478,450 | +0.03(+0.03%) |
Sep 16, 2022 | 105.20 | 107.59 | 104.66 | 106.95 | 7,918,039 | +0.17(+0.16%) |
Sep 15, 2022 | 108.06 | 108.90 | 106.45 | 106.77 | 4,417,613 | -1.02(-0.94%) |
Sep 14, 2022 | 110.59 | 110.59 | 106.67 | 107.79 | 6,182,769 | -2.70(-2.44%) |
Sep 13, 2022 | 111.99 | 114.28 | 110.26 | 110.49 | 8,466,785 | -3.47(-3.04%) |
Sep 12, 2022 | 114.02 | 116.04 | 113.70 | 113.95 | 20,685,622 | +1.05(+0.93%) |
Sep 09, 2022 | 111.22 | 113.07 | 109.94 | 112.90 | 29,134,384 | +3.51(+3.21%) |
Sep 08, 2022 | 108.58 | 109.86 | 107.45 | 109.39 | 28,066,508 | -1.17(-1.06%) |
Sep 07, 2022 | 106.98 | 111.20 | 106.41 | 110.56 | 40,961,672 | +3.62(+3.39%) |
Sep 06, 2022 | 111.30 | 111.39 | 106.37 | 106.94 | 33,509,744 | -4.63(-4.15%) |
Sep 02, 2022 | 115.59 | 115.90 | 111.11 | 111.57 | 13,434,170 | -3.65(-3.17%) |
Sep 01, 2022 | 114.00 | 115.92 | 113.42 | 115.22 | 33,837,752 | +1.17(+1.03%) |
Aug 31, 2022 | 114.50 | 115.98 | 113.37 | 114.05 | 34,555,060 | -0.47(-0.41%) |
Aug 30, 2022 | 116.38 | 117.16 | 112.84 | 114.51 | 37,920,768 | -1.45(-1.25%) |
Aug 29, 2022 | 118.12 | 118.12 | 114.89 | 115.96 | 55,386,952 | -2.48(-2.09%) |
Aug 26, 2022 | 131.74 | 132.08 | 118.02 | 118.44 | 42,391,612 | -12.49(-9.54%) |
Aug 25, 2022 | 129.38 | 131.40 | 128.99 | 130.93 | 51,742,384 | +1.58(+1.22%) |
Aug 24, 2022 | 129.24 | 129.86 | 128.13 | 129.35 | 17,038,218 | -0.65(-0.50%) |
Aug 23, 2022 | 129.32 | 130.62 | 129.05 | 130.00 | 17,183,242 | +0.15(+0.11%) |
Aug 22, 2022 | 131.41 | 131.78 | 129.34 | 129.86 | 11,103,298 | -3.31(-2.49%) |
Aug 19, 2022 | 132.63 | 133.58 | 131.34 | 133.17 | 13,861,833 | +0.01(+0.01%) |
Aug 18, 2022 | 133.81 | 133.85 | 131.98 | 133.16 | 6,338,436 | -0.68(-0.51%) |
Aug 17, 2022 | 134.76 | 135.08 | 133.51 | 133.84 | 5,371,546 | -2.57(-1.88%) |
Aug 16, 2022 | 136.60 | 137.36 | 135.16 | 136.41 | 4,838,207 | -1.06(-0.77%) |
Aug 15, 2022 | 137.44 | 138.08 | 136.61 | 137.47 | 2,575,401 | -0.74(-0.53%) |
Aug 12, 2022 | 136.51 | 138.26 | 136.51 | 138.21 | 2,585,366 | +2.34(+1.72%) |
Aug 11, 2022 | 136.17 | 137.48 | 135.60 | 135.87 | 2,531,697 | +0.25(+0.19%) |
Aug 10, 2022 | 136.06 | 136.73 | 135.12 | 135.61 | 2,805,671 | +1.40(+1.04%) |
Aug 09, 2022 | 134.64 | 135.31 | 133.62 | 134.21 | 3,561,817 | -0.58(-0.43%) |
Aug 08, 2022 | 134.39 | 136.31 | 133.98 | 134.79 | 3,468,182 | +0.97(+0.73%) |
Aug 05, 2022 | 133.46 | 134.80 | 132.90 | 133.82 | 4,612,583 | -0.64(-0.48%) |
Aug 04, 2022 | 130.26 | 134.66 | 130.00 | 134.47 | 6,581,364 | +4.20(+3.23%) |
Aug 03, 2022 | 128.82 | 130.56 | 128.50 | 130.26 | 3,013,111 | +1.58(+1.23%) |
Aug 02, 2022 | 129.45 | 130.33 | 128.57 | 128.68 | 2,971,793 | -1.46(-1.12%) |
Aug 01, 2022 | 129.05 | 130.78 | 128.53 | 130.15 | 3,145,877 | +0.11(+0.08%) |
Jul 29, 2022 | 127.80 | 130.47 | 126.93 | 130.04 | 4,404,542 | +2.61(+2.04%) |
Jul 28, 2022 | 127.00 | 127.67 | 125.55 | 127.43 | 3,408,305 | +1.37(+1.09%) |
Jul 27, 2022 | 126.75 | 127.29 | 124.89 | 126.06 | 5,542,777 | -1.72(-1.34%) |
Jul 26, 2022 | 130.28 | 132.27 | 125.75 | 127.78 | 13,823,710 | +6.02(+4.94%) |
Jul 25, 2022 | 121.65 | 122.64 | 121.45 | 121.76 | 2,601,079 | +0.00(+0.00%) |
Jul 22, 2022 | 122.24 | 122.52 | 121.18 | 121.76 | 1,938,751 | +0.16(+0.13%) |
Jul 21, 2022 | 120.78 | 121.64 | 120.17 | 121.60 | 1,838,194 | +0.85(+0.71%) |
Jul 20, 2022 | 119.94 | 121.17 | 119.70 | 120.75 | 2,208,959 | +0.80(+0.67%) |
Jul 19, 2022 | 118.38 | 120.08 | 118.07 | 119.95 | 3,096,740 | +2.92(+2.50%) |
Jul 18, 2022 | 118.19 | 118.77 | 116.67 | 117.03 | 2,797,800 | -1.11(-0.94%) |
Jul 15, 2022 | 117.90 | 118.33 | 116.43 | 118.14 | 2,906,778 | +1.65(+1.42%) |
Jul 14, 2022 | 115.28 | 116.69 | 114.28 | 116.48 | 2,782,022 | -0.05(-0.05%) |
Jul 13, 2022 | 116.20 | 117.55 | 115.90 | 116.54 | 2,741,897 | -1.66(-1.41%) |
Jul 12, 2022 | 117.25 | 119.86 | 117.16 | 118.20 | 2,905,431 | +1.08(+0.92%) |
Jul 11, 2022 | 116.86 | 118.48 | 116.70 | 117.12 | 2,966,755 | +0.26(+0.23%) |
Jul 08, 2022 | 117.85 | 118.16 | 116.33 | 116.86 | 2,416,326 | -1.21(-1.02%) |
Jul 07, 2022 | 118.14 | 118.30 | 115.81 | 118.06 | 3,799,885 | +0.19(+0.16%) |
Jul 06, 2022 | 117.56 | 118.92 | 116.17 | 117.87 | 3,339,386 | +0.57(+0.49%) |
Jul 05, 2022 | 115.28 | 117.51 | 114.02 | 117.30 | 4,304,561 | +0.65(+0.56%) |