Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.21 | 110.61 | 107.25 | 107.36 | 2,638,473 | -1.13(-1.04%) |
Sep 29, 2022 | 111.42 | 111.68 | 107.03 | 108.49 | 2,821,268 | -3.82(-3.40%) |
Sep 28, 2022 | 111.59 | 114.05 | 107.53 | 112.30 | 3,451,067 | +3.89(+3.58%) |
Sep 27, 2022 | 109.88 | 110.73 | 107.27 | 108.42 | 2,070,110 | -0.69(-0.63%) |
Sep 26, 2022 | 110.05 | 110.95 | 108.64 | 109.11 | 1,938,978 | -0.94(-0.85%) |
Sep 23, 2022 | 111.80 | 112.04 | 108.53 | 110.05 | 2,193,500 | -2.48(-2.20%) |
Sep 22, 2022 | 112.55 | 113.77 | 111.32 | 112.52 | 2,234,761 | -0.29(-0.25%) |
Sep 21, 2022 | 116.23 | 116.65 | 112.78 | 112.81 | 2,036,224 | -2.04(-1.77%) |
Sep 20, 2022 | 115.51 | 115.75 | 114.02 | 114.85 | 1,371,416 | -1.39(-1.19%) |
Sep 19, 2022 | 114.28 | 116.28 | 113.77 | 116.24 | 1,115,277 | +1.30(+1.13%) |
Sep 16, 2022 | 113.05 | 115.39 | 112.17 | 114.94 | 2,229,459 | +1.12(+0.98%) |
Sep 15, 2022 | 115.71 | 116.12 | 113.32 | 113.81 | 1,343,483 | -2.10(-1.81%) |
Sep 14, 2022 | 117.34 | 117.61 | 114.75 | 115.91 | 2,160,397 | -0.89(-0.76%) |
Sep 13, 2022 | 119.53 | 119.99 | 116.54 | 116.80 | 2,069,244 | -5.02(-4.12%) |
Sep 12, 2022 | 121.78 | 122.82 | 121.37 | 121.82 | 1,159,366 | +0.48(+0.39%) |
Sep 09, 2022 | 120.11 | 121.74 | 119.66 | 121.34 | 1,593,522 | +1.53(+1.28%) |
Sep 08, 2022 | 118.06 | 119.99 | 117.07 | 119.81 | 1,455,843 | +1.27(+1.07%) |
Sep 07, 2022 | 116.56 | 118.93 | 116.36 | 118.54 | 1,420,392 | +2.19(+1.88%) |
Sep 06, 2022 | 115.83 | 117.32 | 114.83 | 116.35 | 1,413,508 | +0.68(+0.59%) |
Sep 02, 2022 | 119.09 | 120.10 | 115.08 | 115.67 | 1,839,330 | -3.21(-2.70%) |
Sep 01, 2022 | 117.76 | 119.01 | 116.96 | 118.88 | 1,421,383 | +0.87(+0.74%) |
Aug 31, 2022 | 120.08 | 120.08 | 117.72 | 118.01 | 1,671,062 | -0.85(-0.72%) |
Aug 30, 2022 | 121.80 | 121.80 | 118.56 | 118.86 | 1,629,873 | -2.76(-2.27%) |
Aug 29, 2022 | 122.75 | 122.90 | 121.47 | 121.61 | 1,494,629 | -1.62(-1.31%) |
Aug 26, 2022 | 128.51 | 128.62 | 123.00 | 123.23 | 2,055,553 | -5.03(-3.92%) |
Aug 25, 2022 | 129.64 | 129.79 | 127.69 | 128.26 | 1,591,578 | -0.98(-0.76%) |
Aug 24, 2022 | 129.08 | 130.04 | 128.82 | 129.24 | 1,193,775 | +0.08(+0.06%) |
Aug 23, 2022 | 130.11 | 130.47 | 129.00 | 129.16 | 1,071,088 | -0.90(-0.69%) |
Aug 22, 2022 | 131.77 | 131.77 | 129.56 | 130.06 | 1,373,870 | -2.44(-1.84%) |
Aug 19, 2022 | 132.26 | 132.94 | 131.53 | 132.50 | 2,872,548 | -0.64(-0.48%) |
Aug 18, 2022 | 132.77 | 133.44 | 132.00 | 133.14 | 1,117,205 | +0.52(+0.39%) |
Aug 17, 2022 | 131.35 | 132.74 | 131.11 | 132.62 | 1,510,936 | +0.30(+0.22%) |
Aug 16, 2022 | 131.44 | 132.51 | 130.96 | 132.33 | 1,142,280 | +0.15(+0.12%) |
Aug 15, 2022 | 129.43 | 132.25 | 128.84 | 132.18 | 1,569,696 | +2.43(+1.87%) |
Aug 12, 2022 | 127.21 | 129.75 | 126.99 | 129.75 | 1,907,110 | +3.39(+2.68%) |
Aug 11, 2022 | 128.02 | 128.22 | 126.22 | 126.36 | 1,337,863 | -0.74(-0.58%) |
Aug 10, 2022 | 127.26 | 127.70 | 126.11 | 127.09 | 1,224,304 | +2.61(+2.10%) |
Aug 09, 2022 | 124.74 | 125.46 | 124.04 | 124.48 | 1,028,482 | +0.00(+0.00%) |
Aug 08, 2022 | 124.14 | 125.09 | 123.19 | 124.48 | 1,377,555 | +1.28(+1.04%) |
Aug 05, 2022 | 120.80 | 123.44 | 120.77 | 123.20 | 1,029,857 | +0.93(+0.76%) |
Aug 04, 2022 | 122.68 | 122.73 | 121.55 | 122.27 | 804,193 | -0.38(-0.31%) |
Aug 03, 2022 | 120.99 | 123.17 | 120.36 | 122.65 | 1,214,073 | +2.48(+2.07%) |
Aug 02, 2022 | 120.15 | 120.97 | 119.17 | 120.17 | 1,489,356 | -0.21(-0.17%) |
Aug 01, 2022 | 121.00 | 121.95 | 119.82 | 120.38 | 1,548,647 | -1.62(-1.33%) |
Jul 29, 2022 | 122.04 | 122.68 | 121.24 | 121.99 | 1,604,571 | +0.01(+0.01%) |
Jul 28, 2022 | 119.82 | 122.39 | 119.33 | 121.98 | 1,297,021 | +2.72(+2.28%) |
Jul 27, 2022 | 115.89 | 119.86 | 115.55 | 119.26 | 2,203,896 | +3.97(+3.45%) |
Jul 26, 2022 | 115.85 | 116.54 | 114.83 | 115.29 | 1,717,790 | -0.28(-0.24%) |
Jul 25, 2022 | 116.31 | 116.69 | 115.07 | 115.56 | 1,576,497 | -0.88(-0.75%) |
Jul 22, 2022 | 116.67 | 118.03 | 115.67 | 116.44 | 1,559,537 | +0.37(+0.32%) |
Jul 21, 2022 | 114.57 | 116.30 | 113.91 | 116.07 | 1,503,502 | +1.66(+1.45%) |
Jul 20, 2022 | 113.66 | 115.14 | 113.05 | 114.40 | 2,248,778 | +1.08(+0.95%) |
Jul 19, 2022 | 110.48 | 113.64 | 110.00 | 113.33 | 1,790,784 | +4.36(+4.00%) |
Jul 18, 2022 | 110.08 | 111.07 | 108.42 | 108.97 | 1,448,815 | -0.39(-0.36%) |
Jul 15, 2022 | 109.04 | 109.59 | 108.47 | 109.36 | 1,696,503 | +1.77(+1.64%) |
Jul 14, 2022 | 106.74 | 108.05 | 105.72 | 107.59 | 1,304,365 | -0.19(-0.18%) |
Jul 13, 2022 | 106.81 | 108.88 | 106.70 | 107.78 | 1,419,750 | -1.44(-1.31%) |
Jul 12, 2022 | 110.69 | 111.66 | 108.71 | 109.22 | 1,331,760 | -1.30(-1.18%) |
Jul 11, 2022 | 110.47 | 111.11 | 109.61 | 110.52 | 1,170,378 | -0.55(-0.50%) |
Jul 08, 2022 | 110.03 | 111.34 | 109.06 | 111.07 | 1,361,237 | +0.27(+0.24%) |
Jul 07, 2022 | 110.71 | 111.46 | 109.99 | 110.81 | 1,628,023 | -0.43(-0.38%) |
Jul 06, 2022 | 110.47 | 112.14 | 109.52 | 111.24 | 2,008,608 | +1.33(+1.21%) |
Jul 05, 2022 | 109.77 | 109.91 | 106.24 | 109.91 | 1,501,353 | -0.75(-0.68%) |