Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.44 | 119.48 | 117.60 | 118.30 | 226,316 | -0.92(-0.77%) |
Aug 30, 2022 | 121.94 | 122.84 | 118.02 | 119.22 | 235,121 | -1.72(-1.42%) |
Aug 29, 2022 | 119.85 | 122.36 | 119.67 | 120.94 | 188,963 | -0.13(-0.11%) |
Aug 26, 2022 | 126.03 | 126.74 | 120.77 | 121.07 | 231,599 | -5.66(-4.46%) |
Aug 25, 2022 | 126.17 | 127.53 | 125.55 | 126.73 | 254,438 | +1.53(+1.22%) |
Aug 24, 2022 | 125.83 | 125.90 | 124.36 | 125.19 | 214,663 | -0.51(-0.41%) |
Aug 23, 2022 | 125.63 | 127.73 | 124.67 | 125.71 | 266,687 | +0.73(+0.59%) |
Aug 22, 2022 | 127.67 | 128.04 | 124.80 | 124.98 | 286,672 | -4.78(-3.68%) |
Aug 19, 2022 | 132.39 | 132.84 | 129.31 | 129.75 | 255,676 | -3.26(-2.45%) |
Aug 18, 2022 | 132.99 | 133.26 | 132.03 | 133.02 | 111,591 | +0.53(+0.40%) |
Aug 17, 2022 | 132.53 | 133.64 | 131.64 | 132.48 | 247,029 | -1.77(-1.32%) |
Aug 16, 2022 | 132.61 | 134.94 | 132.57 | 134.25 | 161,660 | +0.46(+0.35%) |
Aug 15, 2022 | 133.28 | 134.71 | 132.51 | 133.79 | 165,751 | -0.41(-0.30%) |
Aug 12, 2022 | 132.38 | 134.20 | 131.53 | 134.19 | 149,856 | +2.76(+2.10%) |
Aug 11, 2022 | 131.08 | 133.09 | 130.04 | 131.43 | 220,141 | +2.07(+1.60%) |
Aug 10, 2022 | 128.56 | 130.44 | 128.34 | 129.37 | 180,677 | +3.37(+2.68%) |
Aug 09, 2022 | 126.57 | 126.61 | 124.50 | 126.00 | 280,393 | -1.34(-1.06%) |
Aug 08, 2022 | 126.93 | 128.54 | 126.80 | 127.34 | 198,443 | +0.92(+0.73%) |
Aug 05, 2022 | 124.38 | 127.54 | 123.97 | 126.42 | 226,000 | +0.11(+0.09%) |
Aug 04, 2022 | 124.42 | 128.17 | 124.28 | 126.31 | 249,063 | +1.95(+1.57%) |
Aug 03, 2022 | 122.76 | 124.57 | 122.29 | 124.36 | 338,752 | +2.40(+1.97%) |
Aug 02, 2022 | 123.80 | 125.04 | 121.91 | 121.96 | 265,703 | -2.60(-2.09%) |
Aug 01, 2022 | 124.00 | 124.98 | 122.71 | 124.56 | 229,915 | -0.49(-0.40%) |
Jul 29, 2022 | 122.74 | 125.80 | 122.74 | 125.06 | 233,650 | +2.62(+2.14%) |
Jul 28, 2022 | 122.26 | 125.42 | 120.22 | 122.44 | 443,758 | -2.16(-1.74%) |
Jul 27, 2022 | 121.88 | 125.27 | 121.47 | 124.60 | 312,005 | +3.41(+2.81%) |
Jul 26, 2022 | 119.95 | 122.34 | 119.44 | 121.19 | 303,597 | +0.13(+0.11%) |
Jul 25, 2022 | 120.51 | 121.36 | 119.35 | 121.06 | 224,125 | +0.84(+0.70%) |
Jul 22, 2022 | 121.08 | 121.92 | 119.17 | 120.22 | 185,971 | -0.79(-0.65%) |
Jul 21, 2022 | 117.68 | 121.28 | 117.68 | 121.01 | 269,640 | +2.20(+1.85%) |
Jul 20, 2022 | 114.61 | 120.04 | 114.61 | 118.81 | 364,307 | -0.11(-0.09%) |
Jul 19, 2022 | 117.00 | 119.98 | 117.00 | 118.92 | 313,023 | +3.79(+3.29%) |
Jul 18, 2022 | 114.14 | 116.00 | 113.39 | 115.14 | 468,706 | +2.32(+2.06%) |
Jul 15, 2022 | 113.86 | 113.86 | 111.48 | 112.81 | 255,006 | +1.47(+1.32%) |
Jul 14, 2022 | 110.09 | 111.49 | 109.08 | 111.34 | 408,157 | -0.57(-0.51%) |
Jul 13, 2022 | 111.20 | 112.63 | 109.75 | 111.91 | 239,381 | -1.48(-1.31%) |
Jul 12, 2022 | 111.00 | 115.14 | 111.00 | 113.39 | 333,249 | +1.86(+1.67%) |
Jul 11, 2022 | 109.72 | 111.89 | 109.62 | 111.54 | 145,057 | +0.77(+0.70%) |
Jul 08, 2022 | 112.39 | 112.58 | 110.56 | 110.77 | 251,328 | -0.95(-0.85%) |
Jul 07, 2022 | 110.65 | 113.00 | 110.40 | 111.71 | 298,295 | +1.81(+1.65%) |
Jul 06, 2022 | 109.54 | 110.72 | 108.31 | 109.90 | 446,844 | +0.26(+0.23%) |
Jul 05, 2022 | 108.67 | 109.78 | 106.54 | 109.65 | 326,857 | -1.41(-1.27%) |
Jul 01, 2022 | 108.50 | 111.74 | 107.52 | 111.05 | 306,785 | +2.32(+2.14%) |
Jun 30, 2022 | 106.94 | 109.55 | 105.19 | 108.73 | 427,336 | +0.54(+0.50%) |
Jun 29, 2022 | 110.08 | 110.08 | 106.58 | 108.18 | 341,631 | -0.71(-0.65%) |
Jun 28, 2022 | 110.88 | 112.74 | 108.80 | 108.90 | 427,945 | -1.70(-1.54%) |
Jun 27, 2022 | 107.24 | 111.07 | 106.39 | 110.60 | 710,173 | +4.12(+3.87%) |
Jun 24, 2022 | 105.59 | 108.74 | 104.73 | 106.47 | 1,994,275 | +2.06(+1.97%) |
Jun 23, 2022 | 106.31 | 107.94 | 104.18 | 104.42 | 628,817 | -2.06(-1.93%) |
Jun 22, 2022 | 106.69 | 107.41 | 104.88 | 106.47 | 554,014 | -1.49(-1.38%) |
Jun 21, 2022 | 110.09 | 110.51 | 106.72 | 107.97 | 427,563 | -0.37(-0.34%) |
Jun 17, 2022 | 108.45 | 110.78 | 107.37 | 108.33 | 529,549 | -0.17(-0.15%) |
Jun 16, 2022 | 116.23 | 116.23 | 107.91 | 108.50 | 624,039 | -10.36(-8.72%) |
Jun 15, 2022 | 120.18 | 121.55 | 116.92 | 118.86 | 414,006 | +0.00(+0.00%) |
Jun 14, 2022 | 117.05 | 119.56 | 117.05 | 118.86 | 316,292 | +2.14(+1.83%) |
Jun 13, 2022 | 120.09 | 120.98 | 116.36 | 116.72 | 428,877 | -7.35(-5.93%) |
Jun 10, 2022 | 125.44 | 127.28 | 123.59 | 124.08 | 206,502 | -4.57(-3.55%) |
Jun 09, 2022 | 128.81 | 131.05 | 128.57 | 128.65 | 224,502 | -1.35(-1.04%) |
Jun 08, 2022 | 134.31 | 134.31 | 129.72 | 130.00 | 240,617 | -4.40(-3.28%) |
Jun 07, 2022 | 133.00 | 135.44 | 132.16 | 134.40 | 390,987 | +0.89(+0.67%) |
Jun 06, 2022 | 132.43 | 133.95 | 131.36 | 133.51 | 238,729 | +1.57(+1.19%) |
Jun 03, 2022 | 130.79 | 132.18 | 128.79 | 131.94 | 271,379 | -1.36(-1.02%) |
Jun 02, 2022 | 129.87 | 133.37 | 128.57 | 133.30 | 225,571 | +4.53(+3.52%) |