Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.30 | 119.34 | 117.46 | 118.16 | 226,581 | -0.92(-0.77%) |
Aug 30, 2022 | 121.80 | 122.70 | 117.89 | 119.08 | 235,395 | -1.72(-1.42%) |
Aug 29, 2022 | 119.71 | 122.22 | 119.54 | 120.80 | 189,183 | -0.13(-0.11%) |
Aug 26, 2022 | 125.89 | 126.59 | 120.63 | 120.93 | 231,869 | -5.65(-4.46%) |
Aug 25, 2022 | 126.03 | 127.38 | 125.40 | 126.58 | 254,735 | +1.53(+1.22%) |
Aug 24, 2022 | 125.68 | 125.75 | 124.22 | 125.05 | 214,914 | -0.51(-0.41%) |
Aug 23, 2022 | 125.48 | 127.58 | 124.52 | 125.56 | 266,998 | +0.73(+0.59%) |
Aug 22, 2022 | 127.52 | 127.89 | 124.65 | 124.83 | 287,007 | -4.77(-3.68%) |
Aug 19, 2022 | 132.24 | 132.68 | 129.16 | 129.60 | 255,975 | -3.26(-2.45%) |
Aug 18, 2022 | 132.83 | 133.10 | 131.87 | 132.86 | 111,722 | +0.53(+0.40%) |
Aug 17, 2022 | 132.38 | 133.48 | 131.49 | 132.33 | 247,318 | -1.77(-1.32%) |
Aug 16, 2022 | 132.46 | 134.78 | 132.42 | 134.10 | 161,849 | +0.46(+0.35%) |
Aug 15, 2022 | 133.13 | 134.56 | 132.35 | 133.63 | 165,944 | -0.41(-0.30%) |
Aug 12, 2022 | 132.23 | 134.05 | 131.38 | 134.04 | 150,031 | +2.76(+2.10%) |
Aug 11, 2022 | 130.93 | 132.93 | 129.89 | 131.28 | 220,399 | +2.06(+1.60%) |
Aug 10, 2022 | 128.41 | 130.28 | 128.19 | 129.22 | 180,888 | +3.37(+2.68%) |
Aug 09, 2022 | 126.42 | 126.47 | 124.36 | 125.85 | 280,720 | -1.34(-1.06%) |
Aug 08, 2022 | 126.79 | 128.39 | 126.65 | 127.19 | 198,675 | +0.92(+0.73%) |
Aug 05, 2022 | 124.24 | 127.39 | 123.82 | 126.27 | 226,264 | +0.11(+0.09%) |
Aug 04, 2022 | 124.28 | 128.02 | 124.14 | 126.16 | 249,354 | +1.95(+1.57%) |
Aug 03, 2022 | 122.62 | 124.42 | 122.15 | 124.22 | 339,147 | +2.40(+1.97%) |
Aug 02, 2022 | 123.66 | 124.89 | 121.77 | 121.82 | 266,013 | -2.60(-2.09%) |
Aug 01, 2022 | 123.85 | 124.83 | 122.56 | 124.42 | 230,184 | -0.49(-0.39%) |
Jul 29, 2022 | 122.60 | 125.65 | 122.60 | 124.91 | 233,923 | +2.62(+2.14%) |
Jul 28, 2022 | 122.11 | 125.28 | 120.08 | 122.29 | 444,276 | -2.16(-1.74%) |
Jul 27, 2022 | 121.74 | 125.13 | 121.33 | 124.45 | 312,369 | +3.41(+2.82%) |
Jul 26, 2022 | 119.81 | 122.19 | 119.30 | 121.05 | 303,951 | +0.13(+0.11%) |
Jul 25, 2022 | 120.37 | 121.22 | 119.21 | 120.92 | 224,387 | +0.84(+0.70%) |
Jul 22, 2022 | 120.94 | 121.78 | 119.03 | 120.08 | 186,188 | -0.79(-0.65%) |
Jul 21, 2022 | 117.54 | 121.14 | 117.54 | 120.87 | 269,955 | +2.19(+1.85%) |
Jul 20, 2022 | 114.48 | 119.90 | 114.48 | 118.68 | 364,733 | -0.11(-0.09%) |
Jul 19, 2022 | 116.87 | 119.84 | 116.87 | 118.78 | 313,388 | +3.78(+3.29%) |
Jul 18, 2022 | 114.00 | 115.86 | 113.25 | 115.00 | 469,253 | +2.32(+2.06%) |
Jul 15, 2022 | 113.73 | 113.73 | 111.35 | 112.68 | 255,304 | +1.47(+1.32%) |
Jul 14, 2022 | 109.96 | 111.36 | 108.96 | 111.21 | 408,634 | -0.57(-0.51%) |
Jul 13, 2022 | 111.07 | 112.50 | 109.62 | 111.78 | 239,660 | -1.48(-1.31%) |
Jul 12, 2022 | 110.87 | 115.00 | 110.87 | 113.26 | 333,638 | +1.86(+1.67%) |
Jul 11, 2022 | 109.59 | 111.76 | 109.50 | 111.41 | 145,227 | +0.77(+0.70%) |
Jul 08, 2022 | 112.26 | 112.44 | 110.43 | 110.64 | 251,622 | -0.95(-0.85%) |
Jul 07, 2022 | 110.52 | 112.87 | 110.28 | 111.58 | 298,644 | +1.81(+1.65%) |
Jul 06, 2022 | 109.41 | 110.60 | 108.19 | 109.78 | 447,366 | +0.26(+0.23%) |
Jul 05, 2022 | 108.54 | 109.65 | 106.42 | 109.52 | 327,239 | -1.40(-1.26%) |
Jul 01, 2022 | 108.37 | 111.61 | 107.39 | 110.92 | 307,143 | +2.32(+2.14%) |
Jun 30, 2022 | 106.81 | 109.42 | 105.07 | 108.60 | 427,836 | +0.54(+0.50%) |
Jun 29, 2022 | 109.95 | 109.95 | 106.45 | 108.06 | 342,030 | -0.71(-0.65%) |
Jun 28, 2022 | 110.75 | 112.61 | 108.67 | 108.77 | 428,445 | -1.70(-1.54%) |
Jun 27, 2022 | 107.12 | 110.94 | 106.27 | 110.47 | 711,003 | +4.12(+3.87%) |
Jun 24, 2022 | 105.47 | 108.61 | 104.61 | 106.35 | 1,996,605 | +2.05(+1.97%) |
Jun 23, 2022 | 106.19 | 107.81 | 104.06 | 104.29 | 629,551 | -2.05(-1.93%) |
Jun 22, 2022 | 106.57 | 107.29 | 104.76 | 106.35 | 554,661 | -1.49(-1.38%) |
Jun 21, 2022 | 109.96 | 110.38 | 106.59 | 107.84 | 428,063 | -0.36(-0.34%) |
Jun 17, 2022 | 108.32 | 110.64 | 107.25 | 108.20 | 530,167 | -0.17(-0.16%) |
Jun 16, 2022 | 116.10 | 116.10 | 107.78 | 108.37 | 624,768 | -10.35(-8.72%) |
Jun 15, 2022 | 120.04 | 121.40 | 116.78 | 118.73 | 414,490 | +0.00(+0.00%) |
Jun 14, 2022 | 116.91 | 119.42 | 116.91 | 118.73 | 316,662 | +2.14(+1.83%) |
Jun 13, 2022 | 119.95 | 120.83 | 116.22 | 116.59 | 429,378 | -7.34(-5.93%) |
Jun 10, 2022 | 125.29 | 127.13 | 123.45 | 123.93 | 206,743 | -4.56(-3.55%) |
Jun 09, 2022 | 128.66 | 130.90 | 128.42 | 128.50 | 224,765 | -1.35(-1.04%) |
Jun 08, 2022 | 134.15 | 134.15 | 129.56 | 129.84 | 240,898 | -4.40(-3.28%) |
Jun 07, 2022 | 132.84 | 135.29 | 132.00 | 134.24 | 391,444 | +0.89(+0.67%) |
Jun 06, 2022 | 132.27 | 133.79 | 131.21 | 133.35 | 239,008 | +1.57(+1.19%) |
Jun 03, 2022 | 130.63 | 132.02 | 128.64 | 131.79 | 271,696 | -1.36(-1.02%) |
Jun 02, 2022 | 129.72 | 133.22 | 128.42 | 133.15 | 225,835 | +4.53(+3.52%) |