Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.12 | 119.12 | 116.78 | 117.06 | 1,684,563 | -0.84(-0.72%) |
Aug 30, 2022 | 120.82 | 120.82 | 117.61 | 117.91 | 1,643,042 | -2.73(-2.27%) |
Aug 29, 2022 | 121.77 | 121.92 | 120.50 | 120.64 | 1,506,705 | -1.60(-1.31%) |
Aug 26, 2022 | 127.48 | 127.58 | 122.01 | 122.24 | 2,072,161 | -4.99(-3.92%) |
Aug 25, 2022 | 128.60 | 128.75 | 126.67 | 127.23 | 1,604,437 | -0.97(-0.76%) |
Aug 24, 2022 | 128.04 | 129.00 | 127.78 | 128.20 | 1,203,420 | +0.08(+0.06%) |
Aug 23, 2022 | 129.07 | 129.43 | 127.97 | 128.13 | 1,079,742 | -0.89(-0.69%) |
Aug 22, 2022 | 130.72 | 130.72 | 128.53 | 129.02 | 1,384,970 | -2.42(-1.84%) |
Aug 19, 2022 | 131.20 | 131.88 | 130.48 | 131.44 | 2,895,756 | -0.64(-0.48%) |
Aug 18, 2022 | 131.70 | 132.37 | 130.94 | 132.07 | 1,126,231 | +0.51(+0.39%) |
Aug 17, 2022 | 130.30 | 131.68 | 130.06 | 131.56 | 1,523,143 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.45 | 129.91 | 131.27 | 1,151,509 | +0.15(+0.12%) |
Aug 15, 2022 | 128.39 | 131.19 | 127.80 | 131.12 | 1,582,378 | +2.41(+1.87%) |
Aug 12, 2022 | 126.19 | 128.72 | 125.97 | 128.71 | 1,922,518 | +3.36(+2.68%) |
Aug 11, 2022 | 127.00 | 127.20 | 125.20 | 125.35 | 1,348,672 | -0.73(-0.58%) |
Aug 10, 2022 | 126.24 | 126.67 | 125.10 | 126.08 | 1,234,195 | +2.59(+2.10%) |
Aug 09, 2022 | 123.74 | 124.45 | 123.05 | 123.48 | 1,036,792 | +0.00(+0.00%) |
Aug 08, 2022 | 123.15 | 124.09 | 122.20 | 123.48 | 1,388,685 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.45 | 119.80 | 122.21 | 1,038,177 | +0.92(+0.76%) |
Aug 04, 2022 | 121.69 | 121.75 | 120.57 | 121.29 | 810,691 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.18 | 119.39 | 121.67 | 1,223,882 | +2.46(+2.07%) |
Aug 02, 2022 | 119.18 | 120.00 | 118.21 | 119.20 | 1,501,389 | -0.21(-0.17%) |
Aug 01, 2022 | 120.03 | 120.98 | 118.86 | 119.41 | 1,561,160 | -1.60(-1.33%) |
Jul 29, 2022 | 121.06 | 121.69 | 120.27 | 121.01 | 1,617,535 | +0.01(+0.01%) |
Jul 28, 2022 | 118.86 | 121.41 | 118.37 | 121.00 | 1,307,501 | +2.70(+2.28%) |
Jul 27, 2022 | 114.96 | 118.90 | 114.63 | 118.31 | 2,221,702 | +3.94(+3.45%) |
Jul 26, 2022 | 114.92 | 115.61 | 113.91 | 114.36 | 1,731,669 | -0.27(-0.24%) |
Jul 25, 2022 | 115.38 | 115.75 | 114.15 | 114.64 | 1,589,234 | -0.87(-0.75%) |
Jul 22, 2022 | 115.73 | 117.08 | 114.74 | 115.50 | 1,572,137 | +0.37(+0.32%) |
Jul 21, 2022 | 113.66 | 115.36 | 113.00 | 115.14 | 1,515,650 | +1.65(+1.45%) |
Jul 20, 2022 | 112.75 | 114.22 | 112.15 | 113.49 | 2,266,947 | +1.07(+0.95%) |
Jul 19, 2022 | 109.60 | 112.73 | 109.12 | 112.42 | 1,805,253 | +4.32(+4.00%) |
Jul 18, 2022 | 109.20 | 110.18 | 107.55 | 108.10 | 1,460,520 | -0.39(-0.36%) |
Jul 15, 2022 | 108.17 | 108.71 | 107.60 | 108.49 | 1,710,209 | +1.76(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.87 | 106.73 | 1,314,904 | -0.19(-0.18%) |
Jul 13, 2022 | 105.96 | 108.00 | 105.84 | 106.92 | 1,431,220 | -1.42(-1.32%) |
Jul 12, 2022 | 109.81 | 110.77 | 107.83 | 108.34 | 1,342,520 | -1.29(-1.18%) |
Jul 11, 2022 | 109.59 | 110.22 | 108.73 | 109.64 | 1,179,834 | -0.55(-0.50%) |
Jul 08, 2022 | 109.15 | 110.45 | 108.18 | 110.18 | 1,372,235 | +0.26(+0.24%) |
Jul 07, 2022 | 109.83 | 110.57 | 109.11 | 109.92 | 1,641,176 | -0.42(-0.38%) |
Jul 06, 2022 | 109.59 | 111.24 | 108.64 | 110.34 | 2,024,837 | +1.32(+1.21%) |
Jul 05, 2022 | 108.89 | 109.03 | 105.39 | 109.02 | 1,513,483 | -0.75(-0.68%) |
Jul 01, 2022 | 107.75 | 110.02 | 107.08 | 109.77 | 1,796,946 | +2.35(+2.19%) |
Jun 30, 2022 | 106.91 | 110.02 | 106.77 | 107.42 | 2,853,706 | -0.92(-0.85%) |
Jun 29, 2022 | 109.62 | 111.59 | 106.27 | 108.34 | 3,685,768 | -4.75(-4.20%) |
Jun 28, 2022 | 115.73 | 116.98 | 112.84 | 113.09 | 2,577,887 | -2.62(-2.27%) |
Jun 27, 2022 | 115.40 | 117.67 | 115.26 | 115.71 | 3,081,274 | +0.22(+0.19%) |
Jun 24, 2022 | 111.60 | 115.50 | 111.27 | 115.50 | 2,461,065 | +4.83(+4.36%) |
Jun 23, 2022 | 110.12 | 111.00 | 108.99 | 110.67 | 1,892,754 | +1.59(+1.45%) |
Jun 22, 2022 | 108.38 | 110.46 | 107.54 | 109.08 | 1,865,980 | -0.61(-0.56%) |
Jun 21, 2022 | 107.74 | 109.94 | 107.62 | 109.69 | 2,112,454 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.34 | 104.21 | 106.60 | 4,792,096 | -0.76(-0.71%) |
Jun 16, 2022 | 109.14 | 109.53 | 106.46 | 107.36 | 2,370,827 | -3.91(-3.51%) |
Jun 15, 2022 | 111.39 | 112.95 | 109.73 | 111.27 | 1,463,131 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.36 | 109.61 | 110.82 | 1,600,309 | +0.25(+0.22%) |
Jun 13, 2022 | 111.43 | 112.16 | 110.00 | 110.57 | 1,803,107 | -3.23(-2.83%) |
Jun 10, 2022 | 114.11 | 115.09 | 112.86 | 113.80 | 1,441,741 | -1.86(-1.61%) |
Jun 09, 2022 | 118.07 | 118.43 | 115.64 | 115.66 | 1,130,187 | -2.83(-2.39%) |
Jun 08, 2022 | 118.85 | 119.26 | 117.63 | 118.49 | 1,258,654 | -1.08(-0.91%) |
Jun 07, 2022 | 117.56 | 119.81 | 116.67 | 119.57 | 1,312,904 | +0.78(+0.66%) |
Jun 06, 2022 | 119.84 | 120.23 | 118.12 | 118.79 | 1,283,412 | +0.10(+0.09%) |
Jun 03, 2022 | 118.33 | 119.19 | 117.74 | 118.68 | 1,436,783 | -0.13(-0.11%) |
Jun 02, 2022 | 115.83 | 118.93 | 115.17 | 118.82 | 1,644,569 | +3.48(+3.02%) |