Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.59 | 106.68 | 101.99 | 104.56 | 2,303,735 | +1.66(+1.61%) |
Sep 29, 2022 | 103.64 | 104.08 | 101.47 | 102.90 | 1,458,134 | -1.10(-1.06%) |
Sep 28, 2022 | 101.78 | 104.48 | 101.15 | 104.00 | 1,598,877 | +1.59(+1.55%) |
Sep 27, 2022 | 102.04 | 102.97 | 100.92 | 102.42 | 1,634,904 | +1.85(+1.84%) |
Sep 26, 2022 | 101.70 | 103.35 | 100.05 | 100.57 | 2,137,012 | -2.41(-2.34%) |
Sep 23, 2022 | 103.10 | 103.64 | 100.74 | 102.98 | 2,037,966 | -2.90(-2.74%) |
Sep 22, 2022 | 109.36 | 109.56 | 104.98 | 105.88 | 2,505,182 | -1.60(-1.49%) |
Sep 21, 2022 | 111.07 | 112.35 | 107.41 | 107.48 | 2,625,183 | -2.94(-2.66%) |
Sep 20, 2022 | 113.00 | 113.46 | 109.74 | 110.42 | 2,389,508 | -5.15(-4.46%) |
Sep 19, 2022 | 112.92 | 115.88 | 112.06 | 115.58 | 1,776,710 | +1.69(+1.49%) |
Sep 16, 2022 | 112.55 | 114.53 | 111.03 | 113.88 | 3,978,369 | -0.19(-0.16%) |
Sep 15, 2022 | 117.92 | 117.93 | 113.42 | 114.07 | 3,369,786 | -3.35(-2.85%) |
Sep 14, 2022 | 127.41 | 128.27 | 116.07 | 117.42 | 5,704,142 | -14.97(-11.31%) |
Sep 13, 2022 | 134.76 | 136.83 | 131.45 | 132.38 | 1,752,956 | -5.47(-3.97%) |
Sep 12, 2022 | 140.72 | 141.47 | 136.93 | 137.85 | 1,455,869 | -1.79(-1.28%) |
Sep 09, 2022 | 137.15 | 140.11 | 136.82 | 139.64 | 1,682,827 | +4.03(+2.97%) |
Sep 08, 2022 | 131.36 | 135.85 | 130.56 | 135.61 | 1,531,117 | +3.71(+2.81%) |
Sep 07, 2022 | 128.74 | 132.28 | 126.81 | 131.91 | 1,426,530 | +1.13(+0.86%) |
Sep 06, 2022 | 127.42 | 131.34 | 126.86 | 130.78 | 2,134,727 | +3.57(+2.81%) |
Sep 02, 2022 | 129.08 | 130.62 | 126.38 | 127.21 | 1,118,476 | +0.37(+0.29%) |
Sep 01, 2022 | 126.69 | 127.01 | 123.25 | 126.84 | 2,169,486 | -2.47(-1.91%) |
Aug 31, 2022 | 131.53 | 132.52 | 127.50 | 129.31 | 2,398,791 | -2.20(-1.67%) |
Aug 30, 2022 | 135.60 | 135.75 | 129.82 | 131.51 | 1,978,215 | -4.24(-3.12%) |
Aug 29, 2022 | 135.16 | 137.68 | 133.65 | 135.75 | 1,229,070 | -0.92(-0.68%) |
Aug 26, 2022 | 140.68 | 142.11 | 136.59 | 136.67 | 1,655,636 | -3.60(-2.57%) |
Aug 25, 2022 | 134.94 | 140.30 | 134.94 | 140.27 | 1,517,601 | +5.91(+4.40%) |
Aug 24, 2022 | 132.19 | 135.29 | 131.61 | 134.36 | 1,145,253 | +0.65(+0.49%) |
Aug 23, 2022 | 133.20 | 136.40 | 133.01 | 133.71 | 1,480,531 | +1.99(+1.51%) |
Aug 22, 2022 | 132.27 | 133.75 | 131.24 | 131.71 | 1,809,062 | -2.68(-2.00%) |
Aug 19, 2022 | 136.89 | 136.97 | 132.74 | 134.40 | 1,420,266 | -4.25(-3.07%) |
Aug 18, 2022 | 138.01 | 139.20 | 137.60 | 138.65 | 807,949 | +2.01(+1.47%) |
Aug 17, 2022 | 136.36 | 138.12 | 136.04 | 136.63 | 1,097,522 | -2.12(-1.53%) |
Aug 16, 2022 | 138.44 | 139.91 | 138.02 | 138.76 | 1,063,333 | +0.76(+0.55%) |
Aug 15, 2022 | 136.91 | 138.14 | 133.50 | 138.00 | 1,710,673 | -0.99(-0.71%) |
Aug 12, 2022 | 138.23 | 139.74 | 136.94 | 138.99 | 1,144,285 | +0.96(+0.70%) |
Aug 11, 2022 | 139.60 | 141.91 | 137.75 | 138.03 | 1,652,819 | +0.40(+0.29%) |
Aug 10, 2022 | 136.99 | 138.68 | 136.12 | 137.63 | 1,715,519 | +2.82(+2.09%) |
Aug 09, 2022 | 133.77 | 135.48 | 132.72 | 134.81 | 1,573,865 | +1.98(+1.49%) |
Aug 08, 2022 | 134.82 | 136.15 | 132.33 | 132.82 | 1,944,481 | -0.09(-0.07%) |
Aug 05, 2022 | 128.81 | 134.85 | 128.81 | 132.91 | 1,512,939 | +2.32(+1.78%) |
Aug 04, 2022 | 128.15 | 132.48 | 127.42 | 130.59 | 1,725,302 | +2.77(+2.17%) |
Aug 03, 2022 | 128.66 | 129.42 | 127.29 | 127.81 | 1,573,860 | -0.72(-0.56%) |
Aug 02, 2022 | 130.10 | 130.78 | 125.78 | 128.53 | 2,199,754 | -2.65(-2.02%) |
Aug 01, 2022 | 130.83 | 132.17 | 128.77 | 131.18 | 1,593,446 | -0.91(-0.69%) |
Jul 29, 2022 | 128.42 | 132.40 | 127.14 | 132.09 | 3,877,469 | +5.25(+4.14%) |
Jul 28, 2022 | 124.49 | 128.41 | 124.01 | 126.84 | 2,491,918 | +2.99(+2.41%) |
Jul 27, 2022 | 119.85 | 124.45 | 118.27 | 123.85 | 2,404,824 | +3.91(+3.26%) |
Jul 26, 2022 | 118.11 | 120.90 | 117.35 | 119.94 | 1,746,611 | +1.04(+0.88%) |
Jul 25, 2022 | 118.07 | 119.74 | 116.97 | 118.90 | 1,944,044 | +2.32(+1.99%) |
Jul 22, 2022 | 125.67 | 127.15 | 116.01 | 116.59 | 3,541,916 | -8.42(-6.74%) |
Jul 21, 2022 | 119.73 | 125.06 | 117.88 | 125.01 | 3,521,722 | +10.48(+9.15%) |
Jul 20, 2022 | 114.17 | 115.43 | 112.40 | 114.54 | 2,405,708 | +0.51(+0.44%) |
Jul 19, 2022 | 111.83 | 114.88 | 110.89 | 114.03 | 2,265,017 | +2.69(+2.41%) |
Jul 18, 2022 | 109.77 | 113.09 | 109.50 | 111.34 | 2,912,587 | +4.04(+3.76%) |
Jul 15, 2022 | 106.36 | 107.44 | 104.67 | 107.31 | 1,763,798 | +1.90(+1.80%) |
Jul 14, 2022 | 103.59 | 106.19 | 102.87 | 105.41 | 2,310,825 | -1.30(-1.22%) |
Jul 13, 2022 | 104.72 | 107.46 | 104.12 | 106.72 | 1,595,430 | +0.53(+0.49%) |
Jul 12, 2022 | 104.89 | 108.54 | 104.39 | 106.19 | 2,471,652 | +1.30(+1.24%) |
Jul 11, 2022 | 104.47 | 109.08 | 104.47 | 104.89 | 2,517,203 | -1.15(-1.08%) |
Jul 08, 2022 | 108.89 | 108.89 | 104.54 | 106.03 | 2,056,196 | -1.44(-1.34%) |
Jul 07, 2022 | 107.00 | 109.39 | 105.36 | 107.47 | 3,108,192 | +4.45(+4.32%) |
Jul 06, 2022 | 100.10 | 103.95 | 99.78 | 103.02 | 3,319,093 | +1.27(+1.25%) |
Jul 05, 2022 | 99.22 | 101.79 | 97.39 | 101.75 | 2,571,004 | -1.01(-0.98%) |