Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 141.28 | 141.62 | 136.83 | 136.95 | 86,376 | -2.93(-2.09%) |
Aug 30, 2022 | 141.79 | 142.23 | 138.15 | 139.88 | 79,742 | -0.62(-0.44%) |
Aug 29, 2022 | 140.28 | 141.32 | 138.93 | 140.50 | 82,557 | +0.00(+0.00%) |
Aug 26, 2022 | 147.33 | 148.16 | 140.43 | 140.50 | 71,116 | -6.85(-4.65%) |
Aug 25, 2022 | 145.91 | 147.40 | 144.73 | 147.35 | 98,606 | +1.56(+1.07%) |
Aug 24, 2022 | 146.26 | 146.70 | 145.02 | 145.79 | 113,133 | -0.47(-0.32%) |
Aug 23, 2022 | 147.08 | 148.80 | 144.48 | 146.26 | 76,247 | -1.78(-1.20%) |
Aug 22, 2022 | 150.51 | 150.51 | 147.27 | 148.04 | 112,390 | -4.58(-3.00%) |
Aug 19, 2022 | 153.87 | 153.87 | 151.10 | 152.62 | 98,026 | -1.58(-1.02%) |
Aug 18, 2022 | 153.11 | 154.26 | 151.31 | 154.20 | 111,548 | +2.07(+1.36%) |
Aug 17, 2022 | 151.73 | 153.10 | 150.74 | 152.12 | 82,951 | -1.09(-0.71%) |
Aug 16, 2022 | 152.32 | 154.24 | 151.91 | 153.21 | 115,893 | +0.02(+0.01%) |
Aug 15, 2022 | 150.38 | 153.34 | 150.38 | 153.19 | 117,432 | +1.24(+0.82%) |
Aug 12, 2022 | 148.32 | 152.01 | 147.56 | 151.95 | 159,898 | +3.39(+2.28%) |
Aug 11, 2022 | 147.94 | 149.72 | 146.87 | 148.55 | 147,870 | +2.09(+1.43%) |
Aug 10, 2022 | 143.84 | 146.59 | 141.59 | 146.46 | 190,027 | +4.40(+3.10%) |
Aug 09, 2022 | 143.17 | 143.17 | 140.51 | 142.06 | 200,699 | -1.03(-0.72%) |
Aug 08, 2022 | 141.17 | 144.10 | 140.18 | 143.09 | 171,289 | +2.90(+2.07%) |
Aug 05, 2022 | 142.71 | 143.62 | 136.44 | 140.19 | 239,549 | -4.82(-3.33%) |
Aug 04, 2022 | 137.62 | 145.64 | 135.86 | 145.01 | 239,122 | +8.77(+6.44%) |
Aug 03, 2022 | 135.88 | 137.11 | 134.38 | 136.24 | 112,814 | +1.03(+0.76%) |
Aug 02, 2022 | 136.67 | 137.58 | 134.68 | 135.21 | 92,971 | -2.11(-1.54%) |
Aug 01, 2022 | 135.03 | 137.74 | 134.04 | 137.32 | 147,455 | +1.05(+0.77%) |
Jul 29, 2022 | 134.47 | 136.83 | 133.95 | 136.28 | 152,133 | +1.64(+1.22%) |
Jul 28, 2022 | 132.81 | 134.72 | 131.85 | 134.64 | 134,904 | +2.59(+1.96%) |
Jul 27, 2022 | 130.72 | 132.97 | 129.88 | 132.06 | 132,458 | +2.07(+1.59%) |
Jul 26, 2022 | 126.82 | 130.14 | 126.82 | 129.99 | 92,402 | +1.92(+1.50%) |
Jul 25, 2022 | 127.85 | 128.84 | 127.32 | 128.06 | 78,681 | -0.17(-0.13%) |
Jul 22, 2022 | 128.98 | 129.16 | 126.62 | 128.23 | 97,067 | -0.65(-0.51%) |
Jul 21, 2022 | 126.52 | 128.93 | 126.04 | 128.88 | 99,438 | +2.20(+1.74%) |
Jul 20, 2022 | 125.03 | 127.38 | 124.08 | 126.68 | 109,461 | +0.71(+0.56%) |
Jul 19, 2022 | 122.61 | 126.15 | 122.61 | 125.97 | 122,032 | +4.72(+3.90%) |
Jul 18, 2022 | 124.28 | 124.28 | 120.62 | 121.24 | 86,153 | -2.12(-1.72%) |
Jul 15, 2022 | 122.26 | 124.54 | 121.59 | 123.36 | 167,200 | +3.18(+2.64%) |
Jul 14, 2022 | 117.92 | 120.33 | 116.89 | 120.19 | 94,143 | -0.39(-0.33%) |
Jul 13, 2022 | 119.20 | 121.25 | 118.20 | 120.58 | 126,838 | -0.34(-0.28%) |
Jul 12, 2022 | 123.45 | 125.24 | 120.36 | 120.92 | 106,311 | -2.48(-2.01%) |
Jul 11, 2022 | 123.93 | 124.51 | 122.57 | 123.39 | 88,926 | -0.94(-0.75%) |
Jul 08, 2022 | 126.21 | 126.21 | 122.80 | 124.33 | 105,717 | -2.34(-1.85%) |
Jul 07, 2022 | 125.05 | 127.11 | 124.81 | 126.67 | 110,590 | +2.39(+1.92%) |
Jul 06, 2022 | 122.69 | 125.36 | 121.53 | 124.28 | 125,975 | +2.01(+1.65%) |
Jul 05, 2022 | 120.77 | 122.40 | 118.58 | 122.27 | 112,758 | -0.39(-0.32%) |
Jul 01, 2022 | 120.66 | 123.28 | 120.03 | 122.66 | 105,136 | +1.47(+1.21%) |
Jun 30, 2022 | 119.23 | 122.47 | 118.32 | 121.19 | 109,466 | +0.34(+0.28%) |
Jun 29, 2022 | 120.39 | 122.40 | 118.68 | 120.86 | 130,877 | +0.04(+0.03%) |
Jun 28, 2022 | 123.82 | 123.84 | 120.54 | 120.82 | 130,231 | -1.98(-1.61%) |
Jun 27, 2022 | 123.52 | 124.03 | 121.23 | 122.80 | 107,336 | +0.41(+0.34%) |
Jun 24, 2022 | 117.61 | 122.53 | 117.07 | 122.39 | 673,956 | +6.29(+5.41%) |
Jun 23, 2022 | 116.86 | 118.23 | 115.50 | 116.10 | 298,424 | -0.94(-0.80%) |
Jun 22, 2022 | 117.05 | 118.53 | 115.52 | 117.04 | 279,367 | -1.92(-1.62%) |
Jun 21, 2022 | 118.03 | 120.16 | 115.76 | 118.97 | 205,546 | +3.50(+3.03%) |
Jun 17, 2022 | 117.28 | 118.68 | 115.41 | 115.46 | 329,833 | +0.11(+0.09%) |
Jun 16, 2022 | 119.32 | 119.32 | 114.75 | 115.35 | 167,439 | -6.66(-5.46%) |
Jun 15, 2022 | 123.80 | 123.80 | 120.74 | 122.01 | 107,677 | -0.10(-0.08%) |
Jun 14, 2022 | 122.70 | 124.31 | 120.14 | 122.11 | 126,506 | -0.99(-0.80%) |
Jun 13, 2022 | 123.77 | 124.88 | 122.13 | 123.10 | 156,036 | -3.85(-3.03%) |
Jun 10, 2022 | 128.92 | 128.92 | 125.75 | 126.95 | 172,439 | -3.96(-3.02%) |
Jun 09, 2022 | 130.08 | 133.11 | 130.08 | 130.90 | 163,772 | -0.07(-0.05%) |
Jun 08, 2022 | 132.00 | 132.08 | 130.06 | 130.97 | 107,769 | -1.63(-1.23%) |
Jun 07, 2022 | 131.59 | 132.90 | 130.83 | 132.60 | 74,613 | -0.07(-0.05%) |
Jun 06, 2022 | 132.82 | 133.38 | 131.84 | 132.67 | 118,948 | +0.55(+0.42%) |
Jun 03, 2022 | 134.37 | 135.41 | 131.38 | 132.12 | 122,768 | -2.75(-2.04%) |
Jun 02, 2022 | 131.33 | 134.99 | 131.31 | 134.87 | 161,091 | +4.46(+3.42%) |