Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 123.44 | 124.65 | 121.12 | 122.61 | 835,633 | -0.41(-0.34%) |
Aug 30, 2022 | 126.70 | 126.77 | 122.58 | 123.02 | 730,610 | -3.69(-2.91%) |
Aug 29, 2022 | 127.05 | 128.43 | 125.98 | 126.71 | 706,895 | -2.48(-1.92%) |
Aug 26, 2022 | 131.57 | 132.16 | 129.18 | 129.19 | 559,884 | -2.23(-1.70%) |
Aug 25, 2022 | 130.12 | 131.47 | 129.79 | 131.43 | 469,084 | +1.95(+1.50%) |
Aug 24, 2022 | 128.60 | 130.61 | 128.60 | 129.48 | 542,428 | +1.25(+0.98%) |
Aug 23, 2022 | 129.10 | 129.73 | 127.64 | 128.23 | 589,447 | -1.20(-0.93%) |
Aug 22, 2022 | 130.48 | 130.71 | 129.26 | 129.43 | 351,652 | -2.03(-1.55%) |
Aug 19, 2022 | 131.66 | 132.33 | 131.14 | 131.47 | 337,433 | -0.48(-0.36%) |
Aug 18, 2022 | 133.48 | 133.89 | 131.78 | 131.95 | 458,032 | -1.02(-0.77%) |
Aug 17, 2022 | 129.86 | 133.06 | 129.86 | 132.97 | 374,153 | +1.82(+1.39%) |
Aug 16, 2022 | 131.54 | 132.15 | 130.79 | 131.15 | 342,273 | -0.63(-0.48%) |
Aug 15, 2022 | 130.55 | 131.81 | 130.06 | 131.77 | 361,422 | +1.15(+0.88%) |
Aug 12, 2022 | 128.93 | 130.70 | 128.70 | 130.63 | 325,073 | +2.52(+1.97%) |
Aug 11, 2022 | 128.05 | 129.68 | 127.44 | 128.10 | 440,540 | +0.49(+0.38%) |
Aug 10, 2022 | 127.79 | 128.50 | 126.83 | 127.61 | 555,036 | +1.31(+1.04%) |
Aug 09, 2022 | 125.57 | 126.68 | 125.04 | 126.30 | 529,771 | +1.04(+0.83%) |
Aug 08, 2022 | 124.20 | 126.25 | 123.91 | 125.26 | 604,974 | +1.29(+1.04%) |
Aug 05, 2022 | 121.48 | 124.13 | 121.29 | 123.97 | 436,087 | +1.17(+0.96%) |
Aug 04, 2022 | 121.42 | 124.09 | 120.53 | 122.79 | 688,441 | +3.22(+2.69%) |
Aug 03, 2022 | 119.22 | 121.32 | 119.03 | 119.58 | 816,445 | +1.71(+1.45%) |
Aug 02, 2022 | 119.86 | 120.27 | 117.78 | 117.87 | 487,334 | -2.00(-1.66%) |
Aug 01, 2022 | 121.30 | 121.49 | 119.35 | 119.86 | 587,027 | -1.44(-1.18%) |
Jul 29, 2022 | 119.84 | 121.67 | 119.70 | 121.30 | 423,349 | +1.12(+0.93%) |
Jul 28, 2022 | 116.28 | 120.18 | 115.79 | 120.18 | 989,362 | +4.87(+4.22%) |
Jul 27, 2022 | 114.11 | 115.47 | 113.18 | 115.32 | 455,631 | +0.98(+0.86%) |
Jul 26, 2022 | 113.56 | 114.99 | 113.24 | 114.33 | 518,627 | +0.67(+0.59%) |
Jul 25, 2022 | 113.14 | 113.82 | 112.54 | 113.66 | 436,989 | +0.26(+0.23%) |
Jul 22, 2022 | 112.95 | 114.16 | 112.19 | 113.40 | 340,254 | +0.54(+0.48%) |
Jul 21, 2022 | 112.20 | 112.95 | 111.06 | 112.86 | 447,954 | +0.90(+0.80%) |
Jul 20, 2022 | 111.39 | 113.25 | 110.67 | 111.96 | 651,756 | +0.64(+0.57%) |
Jul 19, 2022 | 109.33 | 111.60 | 108.73 | 111.33 | 731,811 | +3.15(+2.91%) |
Jul 18, 2022 | 109.35 | 109.80 | 107.91 | 108.18 | 551,879 | -0.51(-0.47%) |
Jul 15, 2022 | 108.67 | 109.56 | 107.21 | 108.69 | 479,469 | +1.63(+1.52%) |
Jul 14, 2022 | 105.33 | 107.87 | 105.13 | 107.06 | 584,009 | +0.21(+0.20%) |
Jul 13, 2022 | 105.38 | 107.87 | 104.85 | 106.85 | 391,318 | +0.47(+0.44%) |
Jul 12, 2022 | 107.99 | 108.83 | 105.19 | 106.38 | 435,352 | -2.20(-2.03%) |
Jul 11, 2022 | 108.53 | 109.84 | 108.16 | 108.58 | 643,819 | -0.35(-0.32%) |
Jul 08, 2022 | 108.81 | 109.81 | 108.59 | 108.94 | 686,940 | -0.61(-0.56%) |
Jul 07, 2022 | 110.53 | 111.11 | 109.19 | 109.55 | 342,823 | -0.91(-0.82%) |
Jul 06, 2022 | 109.80 | 111.69 | 108.86 | 110.45 | 737,554 | +1.51(+1.38%) |
Jul 05, 2022 | 109.46 | 109.46 | 106.43 | 108.95 | 534,525 | -1.31(-1.19%) |
Jul 01, 2022 | 106.41 | 110.40 | 106.41 | 110.25 | 574,438 | +3.70(+3.47%) |
Jun 30, 2022 | 105.98 | 108.53 | 105.33 | 106.55 | 580,445 | -0.37(-0.35%) |
Jun 29, 2022 | 106.84 | 107.89 | 106.42 | 106.92 | 499,920 | -0.09(-0.08%) |
Jun 28, 2022 | 107.98 | 108.98 | 106.70 | 107.01 | 562,061 | -0.48(-0.44%) |
Jun 27, 2022 | 107.10 | 109.02 | 106.55 | 107.49 | 473,752 | -0.15(-0.14%) |
Jun 24, 2022 | 105.48 | 107.90 | 104.40 | 107.64 | 778,158 | +3.00(+2.86%) |
Jun 23, 2022 | 103.50 | 105.67 | 103.50 | 104.64 | 509,091 | +1.54(+1.49%) |
Jun 22, 2022 | 100.94 | 104.53 | 100.94 | 103.11 | 610,002 | +1.77(+1.74%) |
Jun 21, 2022 | 100.08 | 102.75 | 99.85 | 101.34 | 700,152 | +0.92(+0.92%) |
Jun 17, 2022 | 100.78 | 102.26 | 99.47 | 100.42 | 1,578,079 | -0.10(-0.10%) |
Jun 16, 2022 | 99.62 | 102.08 | 99.62 | 100.52 | 1,363,498 | -1.58(-1.55%) |
Jun 15, 2022 | 98.82 | 103.75 | 98.79 | 102.10 | 1,105,120 | +4.37(+4.47%) |
Jun 14, 2022 | 98.38 | 99.35 | 96.05 | 97.73 | 739,559 | -0.50(-0.51%) |
Jun 13, 2022 | 100.65 | 101.67 | 97.50 | 98.23 | 778,135 | -4.89(-4.74%) |
Jun 10, 2022 | 104.55 | 104.92 | 103.02 | 103.11 | 649,625 | -2.22(-2.11%) |
Jun 09, 2022 | 106.68 | 108.00 | 105.26 | 105.34 | 565,829 | -1.81(-1.69%) |
Jun 08, 2022 | 111.43 | 111.43 | 106.86 | 107.15 | 571,234 | -4.65(-4.16%) |
Jun 07, 2022 | 108.89 | 111.97 | 108.89 | 111.80 | 417,171 | +2.05(+1.87%) |
Jun 06, 2022 | 112.73 | 112.73 | 109.56 | 109.75 | 494,691 | -1.78(-1.60%) |
Jun 03, 2022 | 111.83 | 113.59 | 110.78 | 111.53 | 495,773 | -1.36(-1.21%) |
Jun 02, 2022 | 112.02 | 113.07 | 110.25 | 112.90 | 536,917 | +0.43(+0.38%) |