Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.33 | 119.48 | 118.05 | 118.16 | 497,443 | -0.95(-0.79%) |
Aug 30, 2022 | 120.55 | 120.62 | 118.83 | 119.11 | 422,332 | -1.22(-1.02%) |
Aug 29, 2022 | 120.10 | 121.11 | 119.69 | 120.33 | 714,624 | -0.38(-0.32%) |
Aug 26, 2022 | 123.90 | 124.08 | 120.66 | 120.71 | 417,444 | -3.20(-2.58%) |
Aug 25, 2022 | 122.70 | 123.91 | 122.51 | 123.91 | 338,401 | +1.54(+1.26%) |
Aug 24, 2022 | 122.21 | 122.66 | 121.88 | 122.38 | 441,071 | +0.20(+0.16%) |
Aug 23, 2022 | 122.62 | 123.00 | 122.04 | 122.17 | 288,597 | -0.45(-0.37%) |
Aug 22, 2022 | 123.88 | 123.88 | 122.37 | 122.62 | 607,480 | -2.23(-1.78%) |
Aug 19, 2022 | 125.28 | 125.61 | 124.54 | 124.85 | 514,335 | -1.00(-0.80%) |
Aug 18, 2022 | 125.70 | 125.97 | 125.17 | 125.85 | 328,833 | +0.09(+0.08%) |
Aug 17, 2022 | 125.58 | 126.18 | 125.14 | 125.76 | 802,454 | -0.66(-0.52%) |
Aug 16, 2022 | 125.36 | 126.80 | 125.31 | 126.42 | 404,303 | +0.80(+0.64%) |
Aug 15, 2022 | 124.46 | 125.71 | 124.28 | 125.61 | 510,488 | +0.58(+0.47%) |
Aug 12, 2022 | 123.65 | 125.06 | 123.56 | 125.03 | 374,826 | +1.71(+1.39%) |
Aug 11, 2022 | 123.22 | 124.31 | 123.12 | 123.32 | 517,629 | +0.59(+0.48%) |
Aug 10, 2022 | 122.20 | 122.91 | 122.15 | 122.73 | 702,736 | +1.91(+1.58%) |
Aug 09, 2022 | 120.99 | 121.11 | 120.45 | 120.82 | 323,035 | -0.10(-0.08%) |
Aug 08, 2022 | 120.79 | 121.80 | 120.68 | 120.91 | 361,461 | +0.57(+0.48%) |
Aug 05, 2022 | 119.68 | 120.37 | 119.49 | 120.34 | 313,045 | +0.13(+0.11%) |
Aug 04, 2022 | 120.59 | 120.76 | 120.07 | 120.21 | 484,793 | -0.38(-0.32%) |
Aug 03, 2022 | 120.23 | 120.87 | 119.55 | 120.59 | 567,081 | +0.70(+0.58%) |
Aug 02, 2022 | 120.96 | 121.20 | 119.81 | 119.89 | 518,514 | -1.29(-1.06%) |
Aug 01, 2022 | 120.45 | 121.46 | 120.14 | 121.18 | 628,455 | +0.29(+0.24%) |
Jul 29, 2022 | 119.98 | 121.17 | 119.76 | 120.89 | 638,951 | +1.04(+0.87%) |
Jul 28, 2022 | 118.45 | 119.95 | 117.91 | 119.85 | 663,024 | +1.58(+1.34%) |
Jul 27, 2022 | 117.47 | 118.63 | 116.82 | 118.27 | 484,741 | +1.04(+0.89%) |
Jul 26, 2022 | 116.67 | 117.41 | 116.65 | 117.23 | 329,976 | +0.22(+0.19%) |
Jul 25, 2022 | 116.60 | 117.21 | 116.19 | 117.01 | 553,097 | +0.70(+0.60%) |
Jul 22, 2022 | 116.34 | 116.88 | 115.52 | 116.31 | 547,639 | +0.25(+0.21%) |
Jul 21, 2022 | 115.17 | 116.06 | 114.68 | 116.06 | 549,933 | +0.49(+0.42%) |
Jul 20, 2022 | 115.47 | 115.88 | 114.78 | 115.57 | 670,082 | +0.05(+0.04%) |
Jul 19, 2022 | 114.06 | 115.67 | 113.99 | 115.53 | 521,673 | +2.33(+2.06%) |
Jul 18, 2022 | 114.51 | 114.72 | 112.94 | 113.19 | 457,175 | -0.79(-0.70%) |
Jul 15, 2022 | 113.59 | 113.99 | 112.82 | 113.99 | 686,017 | +1.53(+1.36%) |
Jul 14, 2022 | 111.58 | 112.54 | 111.14 | 112.46 | 580,084 | -0.64(-0.57%) |
Jul 13, 2022 | 112.76 | 113.80 | 112.19 | 113.10 | 444,174 | -0.62(-0.55%) |
Jul 12, 2022 | 113.57 | 114.98 | 113.24 | 113.72 | 578,614 | -0.25(-0.22%) |
Jul 11, 2022 | 113.74 | 114.44 | 113.65 | 113.97 | 487,684 | -0.22(-0.19%) |
Jul 08, 2022 | 114.95 | 115.09 | 113.91 | 114.19 | 452,480 | -0.76(-0.66%) |
Jul 07, 2022 | 114.92 | 115.17 | 114.35 | 114.95 | 587,938 | +0.67(+0.59%) |
Jul 06, 2022 | 113.99 | 114.86 | 113.11 | 114.28 | 346,316 | +0.28(+0.24%) |
Jul 05, 2022 | 113.92 | 114.05 | 111.89 | 114.01 | 570,175 | -1.07(-0.93%) |
Jul 01, 2022 | 113.44 | 115.29 | 113.00 | 115.08 | 659,679 | +1.70(+1.50%) |
Jun 30, 2022 | 112.73 | 114.11 | 112.08 | 113.38 | 517,549 | -0.44(-0.39%) |
Jun 29, 2022 | 114.35 | 114.68 | 113.31 | 113.82 | 532,081 | -0.44(-0.39%) |
Jun 28, 2022 | 115.90 | 116.72 | 114.19 | 114.26 | 587,802 | -1.23(-1.07%) |
Jun 27, 2022 | 115.47 | 115.98 | 114.89 | 115.49 | 428,591 | +0.21(+0.18%) |
Jun 24, 2022 | 113.03 | 115.30 | 112.94 | 115.28 | 1,077,459 | +2.99(+2.66%) |
Jun 23, 2022 | 111.73 | 112.45 | 111.06 | 112.29 | 884,187 | +0.90(+0.81%) |
Jun 22, 2022 | 109.94 | 112.04 | 109.73 | 111.39 | 776,655 | +0.53(+0.48%) |
Jun 21, 2022 | 110.18 | 111.25 | 109.73 | 110.86 | 556,643 | +1.89(+1.74%) |
Jun 17, 2022 | 109.29 | 110.18 | 108.15 | 108.96 | 950,630 | -0.10(-0.10%) |
Jun 16, 2022 | 110.04 | 110.04 | 108.51 | 109.07 | 875,484 | -2.68(-2.39%) |
Jun 15, 2022 | 111.74 | 113.12 | 110.46 | 111.74 | 1,044,534 | +0.62(+0.56%) |
Jun 14, 2022 | 112.53 | 112.76 | 110.22 | 111.13 | 952,624 | -1.07(-0.96%) |
Jun 13, 2022 | 113.77 | 114.03 | 111.65 | 112.20 | 1,341,769 | -3.58(-3.09%) |
Jun 10, 2022 | 116.47 | 116.76 | 115.37 | 115.78 | 1,670,036 | -2.03(-1.72%) |
Jun 09, 2022 | 119.58 | 120.00 | 117.80 | 117.81 | 2,066,682 | -2.03(-1.69%) |
Jun 08, 2022 | 120.90 | 121.08 | 119.70 | 119.84 | 336,271 | -1.70(-1.40%) |
Jun 07, 2022 | 119.84 | 121.59 | 119.60 | 121.54 | 338,498 | +0.98(+0.81%) |
Jun 06, 2022 | 120.76 | 121.20 | 120.36 | 120.56 | 376,761 | +0.53(+0.44%) |
Jun 03, 2022 | 120.37 | 120.74 | 119.76 | 120.03 | 490,470 | -1.07(-0.89%) |
Jun 02, 2022 | 119.79 | 121.10 | 118.66 | 121.10 | 635,217 | +1.54(+1.29%) |