Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.69 | 123.69 | 121.48 | 122.04 | 1,570,867 | -1.05(-0.85%) |
Aug 30, 2022 | 124.24 | 124.63 | 122.22 | 123.09 | 1,517,190 | -0.87(-0.71%) |
Aug 29, 2022 | 123.56 | 124.92 | 123.27 | 123.96 | 600,318 | -0.55(-0.44%) |
Aug 26, 2022 | 131.61 | 131.61 | 124.42 | 124.51 | 845,814 | -6.79(-5.17%) |
Aug 25, 2022 | 130.26 | 131.38 | 129.78 | 131.30 | 851,285 | +1.94(+1.50%) |
Aug 24, 2022 | 129.49 | 129.95 | 128.73 | 129.36 | 820,596 | -0.16(-0.12%) |
Aug 23, 2022 | 129.79 | 130.79 | 129.12 | 129.52 | 764,485 | -0.68(-0.52%) |
Aug 22, 2022 | 132.04 | 132.04 | 129.43 | 130.20 | 1,310,688 | -3.92(-2.92%) |
Aug 19, 2022 | 135.72 | 135.72 | 133.36 | 134.12 | 592,006 | -2.51(-1.84%) |
Aug 18, 2022 | 135.42 | 136.72 | 135.11 | 136.63 | 547,171 | +1.32(+0.98%) |
Aug 17, 2022 | 135.86 | 136.33 | 135.21 | 135.31 | 559,297 | -2.18(-1.58%) |
Aug 16, 2022 | 135.99 | 138.08 | 135.58 | 137.49 | 686,640 | +1.02(+0.75%) |
Aug 15, 2022 | 134.72 | 136.52 | 134.41 | 136.46 | 715,875 | +0.78(+0.57%) |
Aug 12, 2022 | 133.22 | 135.69 | 133.01 | 135.69 | 776,834 | +2.92(+2.20%) |
Aug 11, 2022 | 133.06 | 133.94 | 132.39 | 132.77 | 570,383 | +0.63(+0.48%) |
Aug 10, 2022 | 130.86 | 132.57 | 130.38 | 132.13 | 681,893 | +3.87(+3.02%) |
Aug 09, 2022 | 130.42 | 130.42 | 127.68 | 128.26 | 673,951 | -2.58(-1.97%) |
Aug 08, 2022 | 131.54 | 132.21 | 130.27 | 130.84 | 750,743 | +0.46(+0.35%) |
Aug 05, 2022 | 128.04 | 130.39 | 127.71 | 130.38 | 780,623 | +1.53(+1.19%) |
Aug 04, 2022 | 129.65 | 129.73 | 128.45 | 128.86 | 797,346 | -0.69(-0.53%) |
Aug 03, 2022 | 128.47 | 129.88 | 127.43 | 129.55 | 928,204 | +1.98(+1.56%) |
Aug 02, 2022 | 128.19 | 129.79 | 127.44 | 127.56 | 635,269 | -1.12(-0.87%) |
Aug 01, 2022 | 128.90 | 129.07 | 127.59 | 128.68 | 990,142 | -1.36(-1.05%) |
Jul 29, 2022 | 128.72 | 130.52 | 127.60 | 130.04 | 1,468,412 | +1.83(+1.43%) |
Jul 28, 2022 | 126.99 | 128.82 | 126.29 | 128.22 | 855,614 | +1.65(+1.31%) |
Jul 27, 2022 | 123.95 | 127.08 | 123.75 | 126.56 | 916,731 | +2.79(+2.26%) |
Jul 26, 2022 | 122.65 | 124.06 | 121.86 | 123.77 | 865,494 | +0.55(+0.44%) |
Jul 25, 2022 | 125.00 | 125.05 | 122.42 | 123.22 | 1,035,379 | -1.92(-1.53%) |
Jul 22, 2022 | 124.21 | 125.95 | 124.03 | 125.14 | 1,627,264 | +1.17(+0.94%) |
Jul 21, 2022 | 121.95 | 124.48 | 119.96 | 123.97 | 1,786,171 | +1.69(+1.38%) |
Jul 20, 2022 | 121.60 | 122.35 | 120.65 | 122.28 | 1,289,027 | +0.77(+0.63%) |
Jul 19, 2022 | 118.38 | 121.78 | 118.07 | 121.51 | 857,523 | +4.80(+4.11%) |
Jul 18, 2022 | 117.81 | 118.51 | 116.16 | 116.72 | 971,031 | -0.54(-0.46%) |
Jul 15, 2022 | 116.72 | 118.14 | 115.84 | 117.25 | 1,117,531 | +2.53(+2.20%) |
Jul 14, 2022 | 114.53 | 115.34 | 113.49 | 114.72 | 950,309 | -1.74(-1.49%) |
Jul 13, 2022 | 115.48 | 117.08 | 114.85 | 116.46 | 554,722 | -1.02(-0.87%) |
Jul 12, 2022 | 117.61 | 120.10 | 117.09 | 117.48 | 717,692 | -0.54(-0.46%) |
Jul 11, 2022 | 118.47 | 119.45 | 117.81 | 118.03 | 616,855 | -0.44(-0.37%) |
Jul 08, 2022 | 120.04 | 120.41 | 117.96 | 118.47 | 810,306 | -1.78(-1.48%) |
Jul 07, 2022 | 119.17 | 120.40 | 117.78 | 120.25 | 854,166 | +1.49(+1.25%) |
Jul 06, 2022 | 118.63 | 120.14 | 117.26 | 118.76 | 1,182,613 | +0.30(+0.25%) |
Jul 05, 2022 | 117.10 | 118.59 | 115.73 | 118.46 | 752,730 | -0.62(-0.52%) |
Jul 01, 2022 | 118.22 | 119.88 | 117.08 | 119.08 | 579,402 | +1.06(+0.90%) |
Jun 30, 2022 | 116.61 | 118.89 | 116.12 | 118.02 | 1,224,766 | +0.06(+0.05%) |
Jun 29, 2022 | 118.55 | 118.55 | 116.03 | 117.96 | 996,613 | -0.51(-0.43%) |
Jun 28, 2022 | 121.16 | 121.46 | 118.19 | 118.47 | 1,067,340 | -1.25(-1.05%) |
Jun 27, 2022 | 120.62 | 121.11 | 118.96 | 119.72 | 993,164 | -0.15(-0.12%) |
Jun 24, 2022 | 116.74 | 120.14 | 116.53 | 119.87 | 1,266,795 | +4.51(+3.91%) |
Jun 23, 2022 | 115.88 | 117.66 | 113.98 | 115.35 | 2,068,316 | -0.82(-0.70%) |
Jun 22, 2022 | 114.37 | 117.14 | 114.36 | 116.17 | 805,528 | +0.19(+0.17%) |
Jun 21, 2022 | 115.67 | 116.97 | 115.01 | 115.98 | 1,024,462 | +1.88(+1.65%) |
Jun 17, 2022 | 115.83 | 117.44 | 114.02 | 114.10 | 1,863,468 | -2.46(-2.11%) |
Jun 16, 2022 | 118.13 | 118.13 | 115.67 | 116.56 | 819,179 | -4.12(-3.42%) |
Jun 15, 2022 | 120.80 | 122.25 | 118.85 | 120.69 | 684,934 | +1.03(+0.86%) |
Jun 14, 2022 | 120.64 | 121.52 | 118.73 | 119.65 | 724,845 | -0.93(-0.77%) |
Jun 13, 2022 | 122.26 | 122.95 | 119.97 | 120.59 | 649,179 | -4.33(-3.47%) |
Jun 10, 2022 | 126.80 | 126.86 | 124.54 | 124.92 | 701,077 | -4.18(-3.24%) |
Jun 09, 2022 | 130.34 | 131.82 | 129.05 | 129.10 | 665,191 | -1.86(-1.42%) |
Jun 08, 2022 | 131.18 | 131.88 | 130.24 | 130.96 | 528,500 | -1.46(-1.10%) |
Jun 07, 2022 | 128.65 | 132.50 | 128.14 | 132.42 | 643,065 | +2.85(+2.20%) |
Jun 06, 2022 | 130.46 | 130.99 | 129.17 | 129.57 | 772,352 | -0.23(-0.18%) |
Jun 03, 2022 | 130.71 | 131.46 | 128.99 | 129.80 | 733,687 | -2.04(-1.55%) |
Jun 02, 2022 | 129.90 | 131.87 | 128.96 | 131.84 | 1,019,200 | +2.67(+2.07%) |