Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.42 | 124.32 | 120.23 | 120.24 | 855,861 | -1.88(-1.54%) |
Aug 30, 2022 | 122.73 | 123.00 | 121.69 | 122.12 | 787,848 | +0.19(+0.16%) |
Aug 29, 2022 | 120.36 | 122.76 | 120.06 | 121.93 | 835,085 | +0.25(+0.21%) |
Aug 26, 2022 | 123.29 | 123.93 | 121.63 | 121.68 | 583,315 | -1.00(-0.82%) |
Aug 25, 2022 | 122.60 | 123.12 | 121.83 | 122.68 | 522,066 | +0.40(+0.33%) |
Aug 24, 2022 | 122.61 | 123.43 | 121.85 | 122.28 | 592,629 | +0.34(+0.28%) |
Aug 23, 2022 | 122.06 | 123.19 | 121.66 | 121.94 | 764,971 | +0.23(+0.19%) |
Aug 22, 2022 | 122.44 | 123.02 | 121.47 | 121.71 | 731,143 | -2.08(-1.68%) |
Aug 19, 2022 | 124.20 | 124.20 | 122.87 | 123.79 | 541,350 | -0.84(-0.67%) |
Aug 18, 2022 | 123.37 | 125.83 | 123.00 | 124.63 | 566,442 | +1.26(+1.02%) |
Aug 17, 2022 | 125.05 | 125.67 | 123.26 | 123.37 | 929,052 | -2.43(-1.93%) |
Aug 16, 2022 | 122.40 | 126.01 | 122.23 | 125.80 | 952,006 | +3.19(+2.60%) |
Aug 15, 2022 | 122.48 | 123.62 | 122.20 | 122.61 | 586,410 | -0.25(-0.20%) |
Aug 12, 2022 | 121.28 | 123.03 | 121.18 | 122.86 | 540,916 | +2.01(+1.66%) |
Aug 11, 2022 | 123.00 | 123.27 | 120.46 | 120.85 | 855,334 | -1.65(-1.35%) |
Aug 10, 2022 | 120.06 | 122.60 | 119.84 | 122.50 | 1,053,342 | +3.50(+2.94%) |
Aug 09, 2022 | 120.32 | 120.92 | 118.70 | 119.00 | 777,013 | -1.30(-1.08%) |
Aug 08, 2022 | 119.31 | 120.47 | 118.56 | 120.30 | 1,129,761 | +0.99(+0.83%) |
Aug 05, 2022 | 117.94 | 119.40 | 117.37 | 119.31 | 775,885 | +0.48(+0.40%) |
Aug 04, 2022 | 117.93 | 118.87 | 116.44 | 118.83 | 962,082 | +0.90(+0.76%) |
Aug 03, 2022 | 118.83 | 119.20 | 117.49 | 117.93 | 1,066,573 | -0.46(-0.39%) |
Aug 02, 2022 | 118.49 | 119.95 | 117.98 | 118.39 | 1,029,413 | -0.64(-0.54%) |
Aug 01, 2022 | 119.14 | 120.37 | 117.09 | 119.03 | 2,464,187 | -5.57(-4.47%) |
Jul 29, 2022 | 125.54 | 126.19 | 123.93 | 124.60 | 1,748,974 | -1.58(-1.25%) |
Jul 28, 2022 | 125.68 | 127.32 | 125.16 | 126.18 | 866,611 | +0.54(+0.43%) |
Jul 27, 2022 | 124.00 | 126.31 | 124.00 | 125.64 | 922,555 | +1.58(+1.27%) |
Jul 26, 2022 | 127.68 | 129.18 | 122.87 | 124.06 | 1,168,013 | -3.62(-2.84%) |
Jul 25, 2022 | 129.38 | 129.38 | 127.23 | 127.68 | 400,757 | -1.17(-0.91%) |
Jul 22, 2022 | 128.87 | 129.49 | 128.51 | 128.85 | 547,912 | -0.30(-0.23%) |
Jul 21, 2022 | 126.74 | 129.29 | 126.58 | 129.15 | 602,934 | +1.82(+1.43%) |
Jul 20, 2022 | 126.86 | 127.97 | 125.26 | 127.33 | 986,810 | +3.58(+2.89%) |
Jul 19, 2022 | 122.21 | 123.98 | 121.95 | 123.75 | 499,379 | +2.60(+2.15%) |
Jul 18, 2022 | 123.04 | 123.41 | 121.09 | 121.15 | 777,184 | -1.57(-1.28%) |
Jul 15, 2022 | 121.97 | 123.33 | 121.95 | 122.72 | 713,141 | +1.16(+0.95%) |
Jul 14, 2022 | 122.48 | 122.59 | 120.13 | 121.56 | 886,296 | -1.26(-1.03%) |
Jul 13, 2022 | 120.21 | 123.66 | 120.11 | 122.82 | 1,053,782 | +0.19(+0.15%) |
Jul 12, 2022 | 126.68 | 127.26 | 121.86 | 122.63 | 1,039,526 | -3.01(-2.40%) |
Jul 11, 2022 | 126.05 | 126.56 | 125.35 | 125.64 | 628,398 | -1.52(-1.20%) |
Jul 08, 2022 | 124.62 | 127.45 | 124.47 | 127.16 | 872,197 | +2.17(+1.74%) |
Jul 07, 2022 | 123.77 | 125.12 | 123.39 | 124.99 | 1,191,437 | +0.81(+0.65%) |
Jul 06, 2022 | 123.09 | 125.16 | 121.51 | 124.18 | 870,427 | +1.06(+0.86%) |
Jul 05, 2022 | 122.52 | 123.40 | 120.79 | 123.12 | 922,124 | -0.71(-0.57%) |
Jul 01, 2022 | 121.52 | 124.10 | 121.36 | 123.83 | 640,404 | +2.05(+1.68%) |
Jun 30, 2022 | 120.50 | 122.71 | 120.22 | 121.78 | 1,270,923 | +0.57(+0.47%) |
Jun 29, 2022 | 121.66 | 121.66 | 120.44 | 121.21 | 738,649 | -0.49(-0.40%) |
Jun 28, 2022 | 124.37 | 124.94 | 121.01 | 121.70 | 647,582 | -2.21(-1.78%) |
Jun 27, 2022 | 123.69 | 125.15 | 121.78 | 123.91 | 783,404 | -0.19(-0.15%) |
Jun 24, 2022 | 119.92 | 124.14 | 118.61 | 124.10 | 990,283 | +5.56(+4.69%) |
Jun 23, 2022 | 119.20 | 119.20 | 117.46 | 118.54 | 813,434 | -0.05(-0.04%) |
Jun 22, 2022 | 119.32 | 120.59 | 118.03 | 118.59 | 929,534 | -1.59(-1.32%) |
Jun 21, 2022 | 120.54 | 122.07 | 119.53 | 120.18 | 893,226 | +0.76(+0.64%) |
Jun 17, 2022 | 118.58 | 120.55 | 118.15 | 119.42 | 1,389,862 | +1.82(+1.55%) |
Jun 16, 2022 | 119.46 | 120.20 | 117.48 | 117.60 | 1,144,694 | -3.54(-2.92%) |
Jun 15, 2022 | 121.47 | 122.89 | 119.92 | 121.14 | 788,065 | -0.31(-0.26%) |
Jun 14, 2022 | 121.14 | 123.22 | 120.61 | 121.45 | 1,013,578 | +0.84(+0.69%) |
Jun 13, 2022 | 120.16 | 120.99 | 117.44 | 120.61 | 1,685,528 | -3.18(-2.56%) |
Jun 10, 2022 | 124.59 | 125.45 | 123.75 | 123.79 | 721,080 | -1.76(-1.40%) |
Jun 09, 2022 | 127.81 | 128.30 | 125.53 | 125.55 | 607,770 | -2.50(-1.95%) |
Jun 08, 2022 | 128.38 | 129.71 | 127.69 | 128.05 | 609,682 | -0.95(-0.74%) |
Jun 07, 2022 | 128.27 | 130.10 | 128.27 | 129.00 | 693,978 | -0.18(-0.14%) |
Jun 06, 2022 | 130.29 | 130.70 | 128.60 | 129.18 | 501,712 | -0.58(-0.45%) |
Jun 03, 2022 | 128.80 | 129.93 | 127.68 | 129.76 | 812,654 | +0.43(+0.33%) |
Jun 02, 2022 | 126.57 | 129.77 | 126.42 | 129.33 | 1,419,567 | +2.98(+2.36%) |