Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.50 | 110.03 | 108.41 | 108.79 | 11,231,366 | -0.65(-0.59%) |
Aug 30, 2022 | 110.00 | 110.56 | 108.43 | 109.44 | 11,230,093 | +0.02(+0.02%) |
Aug 29, 2022 | 109.05 | 109.87 | 108.53 | 109.42 | 8,485,667 | -0.27(-0.24%) |
Aug 26, 2022 | 114.27 | 114.78 | 109.62 | 109.69 | 11,788,524 | -3.71(-3.27%) |
Aug 25, 2022 | 111.11 | 113.58 | 110.65 | 113.40 | 11,245,600 | +2.63(+2.37%) |
Aug 24, 2022 | 110.28 | 111.35 | 109.48 | 110.77 | 10,214,867 | +0.27(+0.24%) |
Aug 23, 2022 | 111.62 | 112.19 | 110.37 | 110.50 | 7,950,685 | -1.10(-0.99%) |
Aug 22, 2022 | 111.68 | 112.07 | 110.48 | 111.60 | 9,373,817 | -1.88(-1.65%) |
Aug 19, 2022 | 115.38 | 115.73 | 112.98 | 113.47 | 14,076,268 | -2.88(-2.47%) |
Aug 18, 2022 | 116.93 | 117.15 | 115.31 | 116.35 | 9,963,309 | -0.91(-0.78%) |
Aug 17, 2022 | 116.98 | 117.81 | 116.41 | 117.26 | 8,518,870 | -0.99(-0.84%) |
Aug 16, 2022 | 116.98 | 118.84 | 116.57 | 118.26 | 9,986,954 | +1.12(+0.96%) |
Aug 15, 2022 | 115.88 | 117.39 | 115.36 | 117.14 | 8,839,759 | +0.32(+0.27%) |
Aug 12, 2022 | 115.43 | 116.94 | 114.25 | 116.82 | 10,356,799 | +1.90(+1.66%) |
Aug 11, 2022 | 114.69 | 115.93 | 114.12 | 114.92 | 12,213,869 | +1.67(+1.48%) |
Aug 10, 2022 | 112.83 | 114.18 | 112.67 | 113.25 | 13,428,450 | +2.88(+2.61%) |
Aug 09, 2022 | 109.76 | 110.95 | 109.40 | 110.37 | 10,694,985 | +0.98(+0.90%) |
Aug 08, 2022 | 111.20 | 111.63 | 109.22 | 109.38 | 10,808,020 | -1.35(-1.22%) |
Aug 05, 2022 | 107.64 | 111.14 | 107.18 | 110.73 | 14,818,639 | +3.25(+3.03%) |
Aug 04, 2022 | 107.95 | 108.40 | 106.20 | 107.48 | 18,955,270 | -1.20(-1.10%) |
Aug 03, 2022 | 108.52 | 109.14 | 106.86 | 108.67 | 15,061,783 | +1.13(+1.05%) |
Aug 02, 2022 | 108.97 | 109.42 | 107.39 | 107.54 | 15,609,748 | -1.70(-1.56%) |
Aug 01, 2022 | 109.52 | 110.10 | 108.16 | 109.25 | 15,407,390 | -1.10(-1.00%) |
Jul 29, 2022 | 110.57 | 111.44 | 109.80 | 110.35 | 13,536,191 | +0.53(+0.48%) |
Jul 28, 2022 | 110.24 | 110.94 | 108.60 | 109.82 | 10,852,830 | -0.41(-0.37%) |
Jul 27, 2022 | 109.06 | 110.71 | 108.38 | 110.23 | 9,771,220 | +1.74(+1.60%) |
Jul 26, 2022 | 109.60 | 110.56 | 108.12 | 108.49 | 11,159,521 | -1.72(-1.56%) |
Jul 25, 2022 | 110.81 | 111.40 | 109.78 | 110.21 | 9,820,052 | +0.44(+0.40%) |
Jul 22, 2022 | 110.23 | 111.20 | 108.73 | 109.77 | 7,992,898 | -0.54(-0.49%) |
Jul 21, 2022 | 109.47 | 110.51 | 108.44 | 110.31 | 12,118,903 | +0.75(+0.68%) |
Jul 20, 2022 | 109.14 | 109.75 | 108.55 | 109.56 | 12,196,341 | -0.02(-0.02%) |
Jul 19, 2022 | 108.21 | 109.94 | 107.77 | 109.58 | 12,413,459 | +2.65(+2.48%) |
Jul 18, 2022 | 109.78 | 110.81 | 106.45 | 106.93 | 14,610,282 | -1.11(-1.03%) |
Jul 15, 2022 | 104.42 | 108.93 | 102.99 | 108.04 | 19,720,912 | +4.73(+4.58%) |
Jul 14, 2022 | 103.30 | 103.53 | 101.45 | 103.31 | 27,388,718 | -3.74(-3.49%) |
Jul 13, 2022 | 106.89 | 107.59 | 105.58 | 107.05 | 13,559,236 | -1.01(-0.94%) |
Jul 12, 2022 | 107.69 | 110.17 | 107.38 | 108.06 | 11,759,276 | +0.11(+0.10%) |
Jul 11, 2022 | 108.62 | 109.27 | 107.34 | 107.96 | 8,301,633 | -1.44(-1.31%) |
Jul 08, 2022 | 110.16 | 110.62 | 108.67 | 109.39 | 9,208,001 | -0.34(-0.31%) |
Jul 07, 2022 | 108.57 | 109.91 | 108.47 | 109.73 | 10,800,647 | +2.71(+2.53%) |
Jul 06, 2022 | 106.88 | 108.08 | 105.97 | 107.03 | 11,138,770 | -0.70(-0.65%) |
Jul 05, 2022 | 105.96 | 107.81 | 104.55 | 107.73 | 13,083,556 | -0.41(-0.38%) |
Jul 01, 2022 | 106.81 | 108.48 | 105.40 | 108.14 | 11,176,235 | +1.36(+1.28%) |
Jun 30, 2022 | 107.30 | 108.16 | 105.18 | 106.77 | 16,018,157 | -2.55(-2.33%) |
Jun 29, 2022 | 109.99 | 110.76 | 108.78 | 109.32 | 9,844,062 | -0.49(-0.45%) |
Jun 28, 2022 | 111.57 | 113.11 | 109.61 | 109.82 | 12,228,024 | -0.53(-0.48%) |
Jun 27, 2022 | 111.94 | 112.36 | 109.65 | 110.35 | 11,895,096 | -0.89(-0.80%) |
Jun 24, 2022 | 107.36 | 111.71 | 106.98 | 111.24 | 15,652,590 | +3.22(+2.98%) |
Jun 23, 2022 | 109.05 | 109.21 | 105.71 | 108.01 | 12,494,535 | -1.20(-1.09%) |
Jun 22, 2022 | 108.92 | 110.18 | 108.46 | 109.21 | 10,381,962 | -0.62(-0.56%) |
Jun 21, 2022 | 109.85 | 110.96 | 109.08 | 109.83 | 12,334,381 | +2.66(+2.48%) |
Jun 17, 2022 | 107.65 | 108.69 | 106.34 | 107.17 | 32,610,460 | -0.38(-0.35%) |
Jun 16, 2022 | 107.96 | 108.34 | 106.07 | 107.55 | 17,636,748 | -1.88(-1.72%) |
Jun 15, 2022 | 109.63 | 110.89 | 107.30 | 109.43 | 14,850,054 | +1.28(+1.18%) |
Jun 14, 2022 | 109.56 | 111.24 | 107.35 | 108.15 | 14,080,477 | -1.83(-1.66%) |
Jun 13, 2022 | 110.80 | 111.83 | 109.09 | 109.98 | 17,719,590 | -3.38(-2.98%) |
Jun 10, 2022 | 116.23 | 117.00 | 113.13 | 113.35 | 13,659,920 | -5.46(-4.60%) |
Jun 09, 2022 | 120.77 | 121.46 | 118.78 | 118.81 | 14,304,640 | -2.55(-2.10%) |
Jun 08, 2022 | 122.31 | 122.74 | 120.32 | 121.36 | 8,882,452 | -1.96(-1.59%) |
Jun 07, 2022 | 122.15 | 123.56 | 121.95 | 123.33 | 7,089,234 | +0.32(+0.26%) |
Jun 06, 2022 | 124.29 | 125.53 | 122.75 | 123.00 | 11,959,483 | -0.41(-0.33%) |
Jun 03, 2022 | 124.41 | 124.94 | 123.25 | 123.41 | 9,066,087 | -1.74(-1.39%) |
Jun 02, 2022 | 123.17 | 125.17 | 122.00 | 125.16 | 8,832,380 | +1.98(+1.61%) |