Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.87 | 106.48 | 104.82 | 105.11 | 14,497,936 | -1.01(-0.96%) |
Aug 30, 2022 | 105.80 | 106.64 | 105.42 | 106.12 | 15,270,636 | +0.26(+0.25%) |
Aug 29, 2022 | 106.10 | 106.17 | 105.34 | 105.86 | 15,197,907 | -0.88(-0.83%) |
Aug 26, 2022 | 105.50 | 107.09 | 105.23 | 106.74 | 19,974,110 | +0.80(+0.75%) |
Aug 25, 2022 | 104.58 | 106.24 | 104.27 | 105.94 | 22,801,270 | +1.46(+1.39%) |
Aug 24, 2022 | 104.74 | 105.09 | 104.15 | 104.48 | 14,871,916 | -0.77(-0.73%) |
Aug 23, 2022 | 105.40 | 106.61 | 104.97 | 105.25 | 18,976,396 | -0.58(-0.55%) |
Aug 22, 2022 | 106.03 | 106.12 | 105.34 | 105.84 | 11,130,974 | -0.36(-0.34%) |
Aug 19, 2022 | 106.37 | 106.47 | 105.91 | 106.19 | 17,383,650 | -1.74(-1.61%) |
Aug 18, 2022 | 108.01 | 108.64 | 107.65 | 107.93 | 11,427,247 | +0.16(+0.15%) |
Aug 17, 2022 | 108.09 | 108.13 | 107.39 | 107.77 | 15,041,763 | -1.14(-1.04%) |
Aug 16, 2022 | 108.27 | 108.99 | 107.32 | 108.91 | 11,853,671 | +0.45(+0.42%) |
Aug 15, 2022 | 109.28 | 109.67 | 108.46 | 108.46 | 9,613,261 | -0.09(-0.09%) |
Aug 12, 2022 | 108.13 | 108.57 | 107.50 | 108.55 | 12,963,468 | +1.09(+1.01%) |
Aug 11, 2022 | 109.79 | 109.97 | 107.18 | 107.46 | 21,988,222 | -2.56(-2.33%) |
Aug 10, 2022 | 110.60 | 111.71 | 109.66 | 110.03 | 15,872,691 | -0.72(-0.65%) |
Aug 09, 2022 | 110.60 | 111.19 | 110.35 | 110.75 | 8,752,332 | -0.43(-0.39%) |
Aug 08, 2022 | 110.52 | 111.35 | 110.44 | 111.18 | 18,604,580 | +1.77(+1.61%) |
Aug 05, 2022 | 109.98 | 110.02 | 108.87 | 109.42 | 20,749,242 | -2.67(-2.38%) |
Aug 04, 2022 | 111.78 | 112.31 | 111.36 | 112.08 | 11,707,642 | -0.04(-0.03%) |
Aug 03, 2022 | 110.07 | 112.25 | 109.29 | 112.12 | 17,807,148 | +1.74(+1.57%) |
Aug 02, 2022 | 112.87 | 113.38 | 110.18 | 110.38 | 19,047,022 | -2.39(-2.12%) |
Aug 01, 2022 | 111.09 | 112.83 | 110.93 | 112.77 | 19,128,576 | +2.65(+2.41%) |
Jul 29, 2022 | 110.37 | 111.88 | 110.03 | 110.12 | 17,761,808 | -0.30(-0.27%) |
Jul 28, 2022 | 110.69 | 111.52 | 110.02 | 110.42 | 17,750,216 | +0.87(+0.80%) |
Jul 27, 2022 | 110.66 | 111.11 | 109.44 | 109.55 | 16,763,868 | -0.62(-0.56%) |
Jul 26, 2022 | 111.46 | 111.82 | 110.09 | 110.17 | 14,433,644 | +0.08(+0.08%) |
Jul 25, 2022 | 109.44 | 110.22 | 109.22 | 110.08 | 26,515,720 | -1.09(-0.98%) |
Jul 22, 2022 | 110.92 | 111.84 | 110.62 | 111.17 | 18,892,002 | +1.84(+1.68%) |
Jul 21, 2022 | 108.02 | 109.45 | 107.85 | 109.33 | 15,728,112 | +1.86(+1.73%) |
Jul 20, 2022 | 108.29 | 108.36 | 106.95 | 107.47 | 9,722,386 | +0.28(+0.26%) |
Jul 19, 2022 | 107.75 | 107.98 | 106.58 | 107.19 | 9,892,108 | -0.58(-0.54%) |
Jul 18, 2022 | 108.07 | 108.14 | 107.07 | 107.77 | 16,882,938 | -1.14(-1.04%) |
Jul 15, 2022 | 108.63 | 109.55 | 108.40 | 108.91 | 17,086,690 | +0.61(+0.56%) |
Jul 14, 2022 | 107.92 | 108.93 | 107.34 | 108.30 | 16,705,331 | -0.89(-0.82%) |
Jul 13, 2022 | 106.69 | 109.39 | 106.39 | 109.19 | 21,931,012 | +1.24(+1.15%) |
Jul 12, 2022 | 108.32 | 108.99 | 107.81 | 107.95 | 19,776,880 | +0.64(+0.59%) |
Jul 11, 2022 | 106.70 | 107.64 | 106.62 | 107.31 | 14,557,213 | +1.82(+1.73%) |
Jul 08, 2022 | 106.43 | 106.43 | 105.07 | 105.50 | 16,337,227 | -1.18(-1.11%) |
Jul 07, 2022 | 107.93 | 108.00 | 106.44 | 106.68 | 13,949,035 | -0.95(-0.88%) |
Jul 06, 2022 | 110.08 | 110.22 | 107.62 | 107.62 | 21,545,672 | -1.84(-1.68%) |
Jul 05, 2022 | 109.61 | 110.42 | 108.94 | 109.46 | 17,805,872 | +0.85(+0.79%) |
Jul 01, 2022 | 108.68 | 110.27 | 108.05 | 108.61 | 23,398,588 | +1.10(+1.03%) |
Jun 30, 2022 | 107.50 | 108.35 | 107.39 | 107.50 | 27,569,398 | +0.94(+0.88%) |
Jun 29, 2022 | 105.17 | 106.60 | 104.98 | 106.57 | 13,808,170 | +1.64(+1.56%) |
Jun 28, 2022 | 104.16 | 104.99 | 103.76 | 104.93 | 14,647,092 | +0.49(+0.47%) |
Jun 27, 2022 | 104.09 | 105.03 | 104.03 | 104.44 | 12,878,628 | -0.90(-0.85%) |
Jun 24, 2022 | 106.19 | 106.85 | 105.29 | 105.34 | 19,405,468 | -1.48(-1.38%) |
Jun 23, 2022 | 106.60 | 107.78 | 106.21 | 106.82 | 22,082,796 | +0.87(+0.82%) |
Jun 22, 2022 | 105.47 | 106.05 | 105.17 | 105.95 | 25,324,304 | +2.83(+2.75%) |
Jun 21, 2022 | 103.03 | 103.90 | 102.77 | 103.12 | 18,870,066 | -1.78(-1.70%) |
Jun 17, 2022 | 104.83 | 105.60 | 103.85 | 104.89 | 23,153,322 | +0.34(+0.32%) |
Jun 16, 2022 | 101.50 | 104.56 | 101.18 | 104.56 | 27,846,426 | +0.82(+0.79%) |
Jun 15, 2022 | 103.02 | 103.87 | 102.04 | 103.73 | 26,925,278 | +1.90(+1.86%) |
Jun 14, 2022 | 103.44 | 103.86 | 101.63 | 101.83 | 23,361,982 | -1.30(-1.26%) |
Jun 13, 2022 | 104.34 | 104.51 | 102.24 | 103.13 | 39,500,344 | -3.34(-3.14%) |
Jun 10, 2022 | 107.03 | 107.26 | 105.72 | 106.48 | 23,419,012 | -0.66(-0.62%) |
Jun 09, 2022 | 106.53 | 107.36 | 106.39 | 107.14 | 16,591,328 | +0.36(+0.33%) |
Jun 08, 2022 | 107.33 | 107.75 | 106.77 | 106.78 | 12,262,059 | -0.95(-0.89%) |
Jun 07, 2022 | 107.26 | 108.35 | 107.23 | 107.74 | 15,256,840 | +1.15(+1.08%) |
Jun 06, 2022 | 107.77 | 108.10 | 106.51 | 106.59 | 22,234,648 | -2.00(-1.84%) |
Jun 03, 2022 | 107.71 | 108.62 | 107.50 | 108.59 | 16,380,698 | -0.23(-0.22%) |
Jun 02, 2022 | 109.15 | 109.23 | 108.06 | 108.83 | 10,505,400 | +0.06(+0.05%) |