Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 124.82 | 125.72 | 123.01 | 124.60 | 594,947 | -0.95(-0.76%) |
Aug 30, 2022 | 128.23 | 128.23 | 124.31 | 125.55 | 480,736 | -1.81(-1.42%) |
Aug 29, 2022 | 125.34 | 127.95 | 124.50 | 127.36 | 474,895 | +1.01(+0.80%) |
Aug 26, 2022 | 130.15 | 130.24 | 125.39 | 126.35 | 600,069 | -2.79(-2.16%) |
Aug 25, 2022 | 125.63 | 129.53 | 125.63 | 129.14 | 778,904 | +3.06(+2.43%) |
Aug 24, 2022 | 124.58 | 126.29 | 123.28 | 126.08 | 649,607 | +1.26(+1.01%) |
Aug 23, 2022 | 125.75 | 126.88 | 124.71 | 124.82 | 556,240 | +0.40(+0.32%) |
Aug 22, 2022 | 123.32 | 125.27 | 123.00 | 124.42 | 669,162 | -1.16(-0.92%) |
Aug 19, 2022 | 125.46 | 126.06 | 124.13 | 125.58 | 632,418 | -1.06(-0.84%) |
Aug 18, 2022 | 126.80 | 127.21 | 125.20 | 126.64 | 326,344 | -0.56(-0.44%) |
Aug 17, 2022 | 131.30 | 131.30 | 125.61 | 127.20 | 572,873 | -5.29(-3.99%) |
Aug 16, 2022 | 124.29 | 135.57 | 124.29 | 132.49 | 1,024,375 | +8.97(+7.26%) |
Aug 15, 2022 | 124.22 | 124.63 | 122.77 | 123.52 | 341,207 | -1.19(-0.95%) |
Aug 12, 2022 | 124.00 | 125.23 | 123.00 | 124.71 | 399,779 | +0.87(+0.70%) |
Aug 11, 2022 | 124.59 | 126.28 | 123.57 | 123.84 | 698,294 | +0.59(+0.48%) |
Aug 10, 2022 | 124.01 | 125.66 | 122.13 | 123.25 | 629,247 | +2.11(+1.74%) |
Aug 09, 2022 | 122.53 | 122.64 | 119.27 | 121.14 | 451,909 | -1.91(-1.55%) |
Aug 08, 2022 | 121.17 | 125.73 | 121.13 | 123.05 | 656,476 | +2.20(+1.82%) |
Aug 05, 2022 | 118.66 | 121.47 | 118.04 | 120.85 | 487,806 | +1.14(+0.95%) |
Aug 04, 2022 | 119.15 | 121.28 | 119.15 | 119.71 | 436,685 | -0.37(-0.31%) |
Aug 03, 2022 | 117.71 | 120.87 | 116.65 | 120.08 | 531,075 | +3.85(+3.31%) |
Aug 02, 2022 | 119.45 | 119.51 | 115.67 | 116.23 | 786,225 | -4.25(-3.53%) |
Aug 01, 2022 | 117.83 | 121.49 | 117.83 | 120.48 | 553,846 | +1.74(+1.47%) |
Jul 29, 2022 | 117.79 | 119.72 | 115.15 | 118.74 | 497,295 | +1.34(+1.14%) |
Jul 28, 2022 | 112.24 | 117.96 | 110.78 | 117.40 | 958,112 | +4.79(+4.25%) |
Jul 27, 2022 | 112.06 | 112.74 | 110.09 | 112.61 | 1,043,110 | +1.56(+1.40%) |
Jul 26, 2022 | 111.89 | 114.81 | 110.43 | 111.05 | 822,650 | -3.01(-2.64%) |
Jul 25, 2022 | 120.23 | 120.83 | 113.74 | 114.06 | 891,919 | -3.01(-2.57%) |
Jul 22, 2022 | 117.00 | 121.72 | 115.98 | 117.07 | 968,029 | +1.45(+1.25%) |
Jul 21, 2022 | 120.19 | 122.09 | 114.80 | 115.62 | 1,391,751 | -6.56(-5.37%) |
Jul 20, 2022 | 123.50 | 123.93 | 117.34 | 122.18 | 1,150,282 | -1.96(-1.58%) |
Jul 19, 2022 | 118.84 | 124.99 | 118.84 | 124.14 | 945,253 | +6.99(+5.97%) |
Jul 18, 2022 | 115.69 | 119.07 | 115.59 | 117.15 | 811,363 | +2.69(+2.35%) |
Jul 15, 2022 | 112.92 | 115.83 | 112.06 | 114.46 | 551,202 | +2.83(+2.54%) |
Jul 14, 2022 | 110.79 | 112.24 | 108.75 | 111.63 | 762,041 | -2.15(-1.89%) |
Jul 13, 2022 | 113.12 | 114.43 | 110.40 | 113.78 | 838,684 | -0.52(-0.45%) |
Jul 12, 2022 | 112.80 | 116.74 | 112.42 | 114.30 | 492,788 | +1.64(+1.46%) |
Jul 11, 2022 | 113.40 | 114.78 | 112.31 | 112.66 | 474,520 | -1.14(-1.00%) |
Jul 08, 2022 | 116.42 | 116.43 | 113.66 | 113.80 | 439,474 | -1.38(-1.20%) |
Jul 07, 2022 | 113.22 | 116.58 | 113.04 | 115.18 | 922,214 | +2.52(+2.24%) |
Jul 06, 2022 | 116.85 | 118.10 | 111.79 | 112.66 | 672,965 | -4.13(-3.54%) |
Jul 05, 2022 | 112.50 | 117.57 | 111.21 | 116.79 | 546,423 | +1.98(+1.72%) |
Jul 01, 2022 | 112.04 | 115.98 | 111.75 | 114.81 | 391,318 | +3.05(+2.73%) |
Jun 30, 2022 | 114.37 | 114.81 | 109.51 | 111.76 | 712,319 | -4.82(-4.13%) |
Jun 29, 2022 | 116.30 | 116.85 | 114.38 | 116.58 | 479,555 | +0.77(+0.66%) |
Jun 28, 2022 | 117.46 | 119.48 | 115.40 | 115.81 | 658,183 | -1.15(-0.98%) |
Jun 27, 2022 | 117.47 | 118.17 | 115.39 | 116.96 | 474,026 | +0.63(+0.54%) |
Jun 24, 2022 | 112.50 | 116.82 | 111.71 | 116.33 | 653,184 | +4.63(+4.15%) |
Jun 23, 2022 | 113.17 | 113.39 | 109.81 | 111.70 | 419,776 | -0.75(-0.67%) |
Jun 22, 2022 | 110.59 | 113.08 | 109.81 | 112.45 | 484,400 | +0.96(+0.86%) |
Jun 21, 2022 | 112.79 | 113.95 | 110.76 | 111.49 | 626,728 | +0.85(+0.77%) |
Jun 17, 2022 | 104.84 | 111.20 | 104.45 | 110.64 | 1,903,280 | +5.87(+5.60%) |
Jun 16, 2022 | 110.80 | 110.93 | 103.44 | 104.77 | 1,146,567 | -8.63(-7.61%) |
Jun 15, 2022 | 115.90 | 117.08 | 111.62 | 113.40 | 684,351 | -1.67(-1.45%) |
Jun 14, 2022 | 111.72 | 116.08 | 110.97 | 115.07 | 846,172 | +3.66(+3.29%) |
Jun 13, 2022 | 117.75 | 118.11 | 110.52 | 111.41 | 883,877 | -8.71(-7.25%) |
Jun 10, 2022 | 121.03 | 126.14 | 118.43 | 120.12 | 987,069 | -2.64(-2.15%) |
Jun 09, 2022 | 121.70 | 124.47 | 120.69 | 122.76 | 440,568 | +1.42(+1.17%) |
Jun 08, 2022 | 122.00 | 123.92 | 121.08 | 121.34 | 417,113 | -1.07(-0.87%) |
Jun 07, 2022 | 120.73 | 123.14 | 119.03 | 122.41 | 503,244 | -0.37(-0.30%) |
Jun 06, 2022 | 121.60 | 124.79 | 118.77 | 122.78 | 605,336 | +1.58(+1.30%) |
Jun 03, 2022 | 119.08 | 121.42 | 117.67 | 121.20 | 565,625 | +0.40(+0.33%) |
Jun 02, 2022 | 121.21 | 122.82 | 120.08 | 120.80 | 458,511 | -0.08(-0.07%) |