Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 121.45 | 121.91 | 118.84 | 119.48 | 61,924 | -0.72(-0.60%) |
Aug 30, 2022 | 122.25 | 122.68 | 118.74 | 120.20 | 64,670 | -0.94(-0.77%) |
Aug 29, 2022 | 121.94 | 123.29 | 121.04 | 121.14 | 56,742 | -1.98(-1.61%) |
Aug 26, 2022 | 129.00 | 129.23 | 123.11 | 123.12 | 78,909 | -5.84(-4.53%) |
Aug 25, 2022 | 126.56 | 128.98 | 126.56 | 128.96 | 64,672 | +2.96(+2.35%) |
Aug 24, 2022 | 125.51 | 126.87 | 125.23 | 126.00 | 44,821 | +0.58(+0.46%) |
Aug 23, 2022 | 125.55 | 127.16 | 125.32 | 125.42 | 36,704 | +0.15(+0.12%) |
Aug 22, 2022 | 126.96 | 127.31 | 124.93 | 125.28 | 100,625 | -4.10(-3.17%) |
Aug 19, 2022 | 131.45 | 131.63 | 128.71 | 129.37 | 50,827 | -3.81(-2.86%) |
Aug 18, 2022 | 132.19 | 133.68 | 131.74 | 133.18 | 27,204 | +0.92(+0.69%) |
Aug 17, 2022 | 133.45 | 133.50 | 131.01 | 132.26 | 66,107 | -3.15(-2.33%) |
Aug 16, 2022 | 135.76 | 136.16 | 133.57 | 135.41 | 47,022 | -1.39(-1.01%) |
Aug 15, 2022 | 135.34 | 137.11 | 135.06 | 136.80 | 67,230 | +0.81(+0.59%) |
Aug 12, 2022 | 133.92 | 135.99 | 133.66 | 135.99 | 49,198 | +3.37(+2.54%) |
Aug 11, 2022 | 135.31 | 136.51 | 132.31 | 132.62 | 71,840 | -1.12(-0.83%) |
Aug 10, 2022 | 132.36 | 134.03 | 131.81 | 133.74 | 118,811 | +5.00(+3.89%) |
Aug 09, 2022 | 130.85 | 130.85 | 127.82 | 128.73 | 64,551 | -3.85(-2.90%) |
Aug 08, 2022 | 132.83 | 135.14 | 132.04 | 132.58 | 93,858 | -0.42(-0.31%) |
Aug 05, 2022 | 130.50 | 133.45 | 130.50 | 133.00 | 101,999 | +0.09(+0.07%) |
Aug 04, 2022 | 131.88 | 132.91 | 130.61 | 132.91 | 71,751 | +0.25(+0.19%) |
Aug 03, 2022 | 128.94 | 132.83 | 128.94 | 132.66 | 50,340 | +3.59(+2.78%) |
Aug 02, 2022 | 127.43 | 130.61 | 127.24 | 129.07 | 93,524 | +0.21(+0.16%) |
Aug 01, 2022 | 127.29 | 130.21 | 126.82 | 128.86 | 78,639 | +0.49(+0.38%) |
Jul 29, 2022 | 126.24 | 128.64 | 125.60 | 128.38 | 97,883 | +1.47(+1.15%) |
Jul 28, 2022 | 124.96 | 127.09 | 123.01 | 126.91 | 94,630 | +1.78(+1.43%) |
Jul 27, 2022 | 121.80 | 125.97 | 121.69 | 125.12 | 168,224 | +5.48(+4.58%) |
Jul 26, 2022 | 122.69 | 122.69 | 119.17 | 119.64 | 81,706 | -3.49(-2.83%) |
Jul 25, 2022 | 124.15 | 124.15 | 122.03 | 123.13 | 43,567 | -1.34(-1.07%) |
Jul 22, 2022 | 127.34 | 128.56 | 123.69 | 124.47 | 61,985 | -3.11(-2.44%) |
Jul 21, 2022 | 125.78 | 127.58 | 124.53 | 127.58 | 107,622 | +1.94(+1.54%) |
Jul 20, 2022 | 122.08 | 126.09 | 121.81 | 125.64 | 118,136 | +3.92(+3.22%) |
Jul 19, 2022 | 119.20 | 121.86 | 118.39 | 121.72 | 75,681 | +4.31(+3.67%) |
Jul 18, 2022 | 119.71 | 120.33 | 116.89 | 117.42 | 41,806 | -0.73(-0.62%) |
Jul 15, 2022 | 116.65 | 118.18 | 115.46 | 118.15 | 70,328 | +2.75(+2.38%) |
Jul 14, 2022 | 114.48 | 115.91 | 112.47 | 115.39 | 103,640 | -0.11(-0.10%) |
Jul 13, 2022 | 113.00 | 116.53 | 112.84 | 115.50 | 92,926 | -0.18(-0.15%) |
Jul 12, 2022 | 118.58 | 119.61 | 114.87 | 115.68 | 64,269 | -2.08(-1.77%) |
Jul 11, 2022 | 119.44 | 119.59 | 117.00 | 117.77 | 42,861 | -3.30(-2.73%) |
Jul 08, 2022 | 119.10 | 121.97 | 118.67 | 121.07 | 68,339 | +0.03(+0.03%) |
Jul 07, 2022 | 118.52 | 121.35 | 118.48 | 121.04 | 132,201 | +3.63(+3.09%) |
Jul 06, 2022 | 117.46 | 118.34 | 116.03 | 117.41 | 102,422 | +0.45(+0.38%) |
Jul 05, 2022 | 112.10 | 117.05 | 111.58 | 116.96 | 243,500 | +2.90(+2.54%) |
Jul 01, 2022 | 113.10 | 114.56 | 112.15 | 114.06 | 81,127 | -0.01(-0.01%) |
Jun 30, 2022 | 114.39 | 116.11 | 111.99 | 114.07 | 159,880 | -1.92(-1.66%) |
Jun 29, 2022 | 116.34 | 116.94 | 114.86 | 115.99 | 98,006 | -0.96(-0.82%) |
Jun 28, 2022 | 121.56 | 122.39 | 116.82 | 116.95 | 77,047 | -4.06(-3.35%) |
Jun 27, 2022 | 122.95 | 123.05 | 120.51 | 121.01 | 68,976 | -1.35(-1.10%) |
Jun 24, 2022 | 118.72 | 122.49 | 118.72 | 122.35 | 120,828 | +5.32(+4.54%) |
Jun 23, 2022 | 115.69 | 117.31 | 114.31 | 117.03 | 125,029 | +2.44(+2.13%) |
Jun 22, 2022 | 113.30 | 116.65 | 113.30 | 114.59 | 113,600 | -0.47(-0.41%) |
Jun 21, 2022 | 114.15 | 116.53 | 114.15 | 115.06 | 63,910 | +2.86(+2.55%) |
Jun 17, 2022 | 110.97 | 113.14 | 109.86 | 112.20 | 115,439 | +1.61(+1.46%) |
Jun 16, 2022 | 113.27 | 113.63 | 109.65 | 110.59 | 120,530 | -6.27(-5.37%) |
Jun 15, 2022 | 115.54 | 118.88 | 114.19 | 116.86 | 100,609 | +2.83(+2.48%) |
Jun 14, 2022 | 114.65 | 115.27 | 112.88 | 114.03 | 101,368 | +0.58(+0.51%) |
Jun 13, 2022 | 116.03 | 117.25 | 112.97 | 113.45 | 225,915 | -7.21(-5.97%) |
Jun 10, 2022 | 122.94 | 123.62 | 120.23 | 120.65 | 120,472 | -5.60(-4.44%) |
Jun 09, 2022 | 128.76 | 130.66 | 126.22 | 126.26 | 53,926 | -3.82(-2.94%) |
Jun 08, 2022 | 130.89 | 132.16 | 129.39 | 130.07 | 45,201 | -1.47(-1.12%) |
Jun 07, 2022 | 127.93 | 131.75 | 127.43 | 131.55 | 113,090 | +2.22(+1.72%) |
Jun 06, 2022 | 131.51 | 132.13 | 128.61 | 129.33 | 74,634 | +0.10(+0.08%) |
Jun 03, 2022 | 130.66 | 131.38 | 128.61 | 129.23 | 66,536 | -3.61(-2.72%) |
Jun 02, 2022 | 127.15 | 132.99 | 127.09 | 132.84 | 123,688 | +5.41(+4.25%) |