Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.69 | 124.16 | 122.58 | 122.81 | 1,069,469 | -1.05(-0.84%) |
Aug 30, 2022 | 125.15 | 125.78 | 123.33 | 123.86 | 616,968 | -1.93(-1.54%) |
Aug 29, 2022 | 125.21 | 126.76 | 124.01 | 125.79 | 863,894 | +0.26(+0.21%) |
Aug 26, 2022 | 127.21 | 127.38 | 125.48 | 125.53 | 796,792 | -1.48(-1.16%) |
Aug 25, 2022 | 126.66 | 127.04 | 125.77 | 127.00 | 617,473 | +0.50(+0.39%) |
Aug 24, 2022 | 126.52 | 126.76 | 125.73 | 126.50 | 702,701 | +0.36(+0.28%) |
Aug 23, 2022 | 126.83 | 126.83 | 125.55 | 126.15 | 736,057 | -0.72(-0.56%) |
Aug 22, 2022 | 127.79 | 128.19 | 126.60 | 126.86 | 878,019 | -1.41(-1.10%) |
Aug 19, 2022 | 127.93 | 128.65 | 127.47 | 128.28 | 1,072,041 | +0.66(+0.52%) |
Aug 18, 2022 | 127.42 | 128.06 | 127.25 | 127.62 | 797,296 | +0.44(+0.35%) |
Aug 17, 2022 | 128.26 | 128.53 | 126.92 | 127.17 | 1,240,724 | -1.06(-0.82%) |
Aug 16, 2022 | 128.09 | 128.87 | 127.83 | 128.23 | 689,496 | +0.03(+0.02%) |
Aug 15, 2022 | 127.00 | 128.39 | 126.44 | 128.20 | 752,594 | +1.08(+0.85%) |
Aug 12, 2022 | 126.23 | 127.22 | 126.14 | 127.12 | 1,146,566 | +1.49(+1.18%) |
Aug 11, 2022 | 124.85 | 126.28 | 124.55 | 125.63 | 1,874,096 | +1.01(+0.81%) |
Aug 10, 2022 | 125.22 | 125.65 | 123.75 | 124.62 | 985,749 | -0.27(-0.22%) |
Aug 09, 2022 | 122.78 | 125.17 | 122.41 | 124.89 | 1,058,411 | +2.64(+2.16%) |
Aug 08, 2022 | 122.59 | 123.19 | 121.67 | 122.25 | 576,357 | +0.61(+0.50%) |
Aug 05, 2022 | 121.72 | 121.75 | 119.97 | 121.64 | 776,566 | +0.09(+0.08%) |
Aug 04, 2022 | 122.99 | 123.77 | 121.44 | 121.55 | 836,427 | -1.34(-1.09%) |
Aug 03, 2022 | 122.04 | 123.26 | 119.69 | 122.89 | 1,058,683 | +0.49(+0.40%) |
Aug 02, 2022 | 123.51 | 123.91 | 122.28 | 122.40 | 833,686 | -0.49(-0.40%) |
Aug 01, 2022 | 122.42 | 123.00 | 121.15 | 122.89 | 1,242,678 | +0.11(+0.09%) |
Jul 29, 2022 | 121.88 | 123.43 | 121.88 | 122.77 | 800,981 | +1.03(+0.84%) |
Jul 28, 2022 | 119.66 | 122.19 | 118.09 | 121.75 | 1,366,517 | +2.42(+2.03%) |
Jul 27, 2022 | 118.46 | 119.59 | 117.87 | 119.33 | 750,615 | +0.37(+0.31%) |
Jul 26, 2022 | 117.52 | 119.48 | 117.51 | 118.96 | 584,780 | +1.26(+1.07%) |
Jul 25, 2022 | 116.61 | 117.84 | 116.19 | 117.69 | 634,534 | +1.09(+0.94%) |
Jul 22, 2022 | 115.29 | 116.64 | 114.95 | 116.60 | 698,509 | +2.10(+1.83%) |
Jul 21, 2022 | 114.06 | 114.54 | 113.23 | 114.50 | 1,112,925 | +0.06(+0.05%) |
Jul 20, 2022 | 116.90 | 116.90 | 114.17 | 114.44 | 1,301,772 | -2.48(-2.12%) |
Jul 19, 2022 | 117.13 | 117.71 | 116.54 | 116.92 | 581,763 | +0.39(+0.34%) |
Jul 18, 2022 | 117.64 | 117.80 | 116.34 | 116.53 | 648,357 | -1.42(-1.21%) |
Jul 15, 2022 | 118.34 | 118.35 | 116.23 | 117.95 | 922,828 | +0.63(+0.54%) |
Jul 14, 2022 | 115.39 | 117.51 | 115.38 | 117.32 | 840,431 | +0.00(+0.00%) |
Jul 13, 2022 | 117.19 | 118.52 | 116.65 | 117.32 | 704,595 | -0.66(-0.56%) |
Jul 12, 2022 | 118.10 | 119.92 | 117.66 | 117.98 | 847,892 | -0.74(-0.63%) |
Jul 11, 2022 | 116.66 | 118.72 | 116.57 | 118.72 | 670,702 | +1.08(+0.92%) |
Jul 08, 2022 | 118.17 | 118.28 | 117.08 | 117.64 | 617,737 | -0.46(-0.39%) |
Jul 07, 2022 | 119.16 | 119.73 | 117.66 | 118.10 | 962,562 | -0.77(-0.65%) |
Jul 06, 2022 | 117.56 | 119.36 | 116.83 | 118.87 | 971,968 | +1.86(+1.59%) |
Jul 05, 2022 | 121.27 | 121.27 | 115.42 | 117.02 | 878,567 | -4.68(-3.85%) |
Jul 01, 2022 | 119.97 | 121.89 | 119.17 | 121.70 | 1,068,953 | +2.27(+1.90%) |
Jun 30, 2022 | 118.19 | 119.93 | 117.84 | 119.43 | 1,296,983 | +0.66(+0.56%) |
Jun 29, 2022 | 118.32 | 119.10 | 117.95 | 118.77 | 848,095 | +0.77(+0.66%) |
Jun 28, 2022 | 117.88 | 118.89 | 117.40 | 118.00 | 904,827 | +0.83(+0.71%) |
Jun 27, 2022 | 115.48 | 117.44 | 115.24 | 117.17 | 756,271 | +1.36(+1.17%) |
Jun 24, 2022 | 113.66 | 116.34 | 113.66 | 115.81 | 1,122,762 | +2.39(+2.11%) |
Jun 23, 2022 | 111.60 | 113.45 | 111.38 | 113.42 | 1,205,163 | +2.33(+2.09%) |
Jun 22, 2022 | 109.50 | 111.62 | 109.50 | 111.09 | 1,143,634 | +0.72(+0.65%) |
Jun 21, 2022 | 109.34 | 110.97 | 109.07 | 110.37 | 1,198,779 | +1.34(+1.23%) |
Jun 17, 2022 | 110.69 | 110.70 | 107.65 | 109.04 | 2,361,114 | -0.84(-0.76%) |
Jun 16, 2022 | 110.12 | 110.14 | 108.31 | 109.87 | 1,628,202 | -1.62(-1.45%) |
Jun 15, 2022 | 112.21 | 113.02 | 110.28 | 111.49 | 1,345,855 | +0.09(+0.08%) |
Jun 14, 2022 | 114.26 | 114.61 | 109.78 | 111.40 | 1,435,673 | -2.71(-2.38%) |
Jun 13, 2022 | 117.83 | 118.27 | 113.62 | 114.11 | 979,890 | -5.13(-4.31%) |
Jun 10, 2022 | 118.86 | 120.36 | 118.34 | 119.24 | 776,090 | -0.88(-0.73%) |
Jun 09, 2022 | 122.89 | 123.39 | 120.06 | 120.12 | 796,120 | -2.77(-2.25%) |
Jun 08, 2022 | 124.70 | 124.83 | 122.80 | 122.89 | 698,551 | -2.48(-1.98%) |
Jun 07, 2022 | 123.65 | 125.58 | 123.21 | 125.37 | 953,041 | +1.38(+1.12%) |
Jun 06, 2022 | 123.75 | 124.69 | 123.21 | 123.98 | 646,247 | +0.45(+0.36%) |
Jun 03, 2022 | 123.96 | 124.39 | 123.28 | 123.54 | 450,205 | -0.66(-0.53%) |
Jun 02, 2022 | 124.22 | 124.39 | 122.12 | 124.19 | 591,606 | +0.22(+0.17%) |