Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.62 | 111.84 | 108.44 | 110.72 | 2,180,480 | -0.41(-0.37%) |
Sep 29, 2022 | 108.90 | 111.44 | 106.57 | 111.13 | 1,877,481 | +1.39(+1.26%) |
Sep 28, 2022 | 105.00 | 110.56 | 104.59 | 109.75 | 2,739,178 | +5.43(+5.21%) |
Sep 27, 2022 | 104.53 | 106.21 | 102.70 | 104.31 | 3,497,622 | +2.09(+2.05%) |
Sep 26, 2022 | 104.93 | 106.44 | 102.00 | 102.22 | 2,773,622 | -3.67(-3.46%) |
Sep 23, 2022 | 111.25 | 111.33 | 104.47 | 105.89 | 3,869,454 | -10.42(-8.96%) |
Sep 22, 2022 | 121.12 | 121.79 | 116.26 | 116.31 | 1,707,609 | -2.08(-1.75%) |
Sep 21, 2022 | 122.87 | 123.49 | 118.33 | 118.39 | 2,141,633 | -1.83(-1.52%) |
Sep 20, 2022 | 119.39 | 121.12 | 117.14 | 120.21 | 2,562,857 | -0.13(-0.11%) |
Sep 19, 2022 | 116.47 | 121.83 | 116.28 | 120.34 | 2,161,973 | -1.55(-1.27%) |
Sep 16, 2022 | 121.84 | 122.42 | 118.34 | 121.90 | 5,979,879 | -1.85(-1.49%) |
Sep 15, 2022 | 125.35 | 126.99 | 123.44 | 123.74 | 2,135,662 | -5.09(-3.95%) |
Sep 14, 2022 | 125.89 | 129.72 | 125.61 | 128.84 | 2,337,688 | +5.02(+4.05%) |
Sep 13, 2022 | 124.86 | 128.95 | 123.31 | 123.82 | 2,110,195 | -2.45(-1.94%) |
Sep 12, 2022 | 126.68 | 128.40 | 125.29 | 126.26 | 2,242,733 | +2.16(+1.74%) |
Sep 09, 2022 | 124.50 | 125.44 | 123.17 | 124.10 | 1,885,711 | +2.60(+2.14%) |
Sep 08, 2022 | 121.03 | 121.87 | 119.46 | 121.50 | 1,799,086 | +0.57(+0.47%) |
Sep 07, 2022 | 119.36 | 121.92 | 118.62 | 120.93 | 2,422,906 | -2.24(-1.82%) |
Sep 06, 2022 | 125.27 | 125.90 | 121.89 | 123.17 | 3,028,188 | +0.13(+0.10%) |
Sep 02, 2022 | 123.84 | 124.98 | 121.55 | 123.05 | 1,911,289 | +3.28(+2.74%) |
Sep 01, 2022 | 119.95 | 120.66 | 117.47 | 119.76 | 2,509,188 | -2.74(-2.24%) |
Aug 31, 2022 | 119.83 | 124.88 | 118.85 | 122.50 | 3,021,126 | -0.73(-0.59%) |
Aug 30, 2022 | 124.78 | 125.13 | 120.82 | 123.23 | 2,730,075 | -4.77(-3.73%) |
Aug 29, 2022 | 123.14 | 130.31 | 122.03 | 128.00 | 3,900,434 | +4.90(+3.98%) |
Aug 26, 2022 | 124.62 | 126.48 | 122.64 | 123.10 | 2,814,604 | -2.16(-1.72%) |
Aug 25, 2022 | 126.81 | 126.97 | 123.33 | 125.26 | 3,001,966 | -0.34(-0.27%) |
Aug 24, 2022 | 123.90 | 126.86 | 123.54 | 125.60 | 3,866,656 | +1.41(+1.13%) |
Aug 23, 2022 | 123.60 | 127.85 | 123.26 | 124.19 | 3,565,029 | +3.62(+3.00%) |
Aug 22, 2022 | 118.57 | 120.95 | 115.13 | 120.57 | 2,051,046 | +0.73(+0.61%) |
Aug 19, 2022 | 118.25 | 120.95 | 117.87 | 119.85 | 1,944,316 | +0.29(+0.25%) |
Aug 18, 2022 | 116.94 | 120.47 | 116.73 | 119.55 | 2,539,620 | +3.95(+3.42%) |
Aug 17, 2022 | 115.53 | 117.97 | 114.53 | 115.60 | 2,073,199 | +0.16(+0.14%) |
Aug 16, 2022 | 118.41 | 119.28 | 113.84 | 115.44 | 2,349,102 | -2.15(-1.83%) |
Aug 15, 2022 | 115.08 | 118.19 | 112.35 | 117.59 | 3,220,923 | -1.98(-1.65%) |
Aug 12, 2022 | 118.21 | 119.85 | 116.87 | 119.56 | 2,802,844 | +0.31(+0.26%) |
Aug 11, 2022 | 115.69 | 120.72 | 115.56 | 119.25 | 2,993,092 | +6.05(+5.35%) |
Aug 10, 2022 | 111.69 | 114.27 | 109.06 | 113.19 | 2,862,842 | +1.35(+1.20%) |
Aug 09, 2022 | 112.68 | 114.62 | 110.94 | 111.85 | 3,024,855 | +1.26(+1.14%) |
Aug 08, 2022 | 109.03 | 111.95 | 108.49 | 110.59 | 2,740,594 | +1.59(+1.46%) |
Aug 05, 2022 | 103.18 | 110.47 | 102.70 | 109.00 | 2,761,013 | +4.42(+4.22%) |
Aug 04, 2022 | 107.61 | 108.72 | 104.18 | 104.58 | 3,564,914 | -4.43(-4.06%) |
Aug 03, 2022 | 116.22 | 116.39 | 108.40 | 109.01 | 2,890,806 | -5.53(-4.83%) |
Aug 02, 2022 | 111.95 | 115.82 | 110.81 | 114.54 | 3,909,943 | +1.45(+1.29%) |
Aug 01, 2022 | 113.00 | 114.33 | 110.02 | 113.09 | 3,112,680 | -1.89(-1.64%) |
Jul 29, 2022 | 113.59 | 115.56 | 111.92 | 114.97 | 2,759,573 | +3.96(+3.57%) |
Jul 28, 2022 | 111.97 | 112.78 | 109.54 | 111.01 | 2,087,199 | +0.29(+0.26%) |
Jul 27, 2022 | 106.71 | 111.28 | 106.48 | 110.72 | 2,269,911 | +4.50(+4.24%) |
Jul 26, 2022 | 109.75 | 110.45 | 104.36 | 106.22 | 2,139,588 | -1.54(-1.43%) |
Jul 25, 2022 | 104.99 | 108.77 | 102.69 | 107.76 | 3,208,153 | +5.89(+5.78%) |
Jul 22, 2022 | 104.74 | 105.53 | 101.17 | 101.87 | 1,904,550 | -2.28(-2.19%) |
Jul 21, 2022 | 103.35 | 104.72 | 101.15 | 104.15 | 1,550,097 | -2.51(-2.36%) |
Jul 20, 2022 | 103.33 | 107.26 | 102.25 | 106.67 | 1,843,507 | +2.00(+1.91%) |
Jul 19, 2022 | 101.13 | 105.13 | 100.46 | 104.66 | 1,839,932 | +3.61(+3.57%) |
Jul 18, 2022 | 101.29 | 102.77 | 100.42 | 101.05 | 2,235,288 | +3.04(+3.10%) |
Jul 15, 2022 | 97.93 | 98.60 | 96.18 | 98.02 | 2,161,642 | +2.18(+2.28%) |
Jul 14, 2022 | 95.20 | 96.90 | 93.14 | 95.83 | 3,374,281 | -3.48(-3.51%) |
Jul 13, 2022 | 97.74 | 102.06 | 97.74 | 99.32 | 2,084,543 | +0.16(+0.16%) |
Jul 12, 2022 | 99.09 | 100.86 | 96.90 | 99.16 | 2,947,402 | -3.57(-3.48%) |
Jul 11, 2022 | 102.80 | 104.18 | 100.31 | 102.73 | 2,001,658 | -1.74(-1.67%) |
Jul 08, 2022 | 106.22 | 106.51 | 102.05 | 104.47 | 2,592,319 | +0.03(+0.03%) |
Jul 07, 2022 | 102.50 | 105.88 | 102.50 | 104.45 | 4,137,397 | +5.41(+5.46%) |
Jul 06, 2022 | 100.88 | 103.20 | 95.42 | 99.04 | 5,228,386 | -3.47(-3.38%) |
Jul 05, 2022 | 105.30 | 106.11 | 99.71 | 102.51 | 5,372,325 | -6.35(-5.83%) |