Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 122.46 | 123.23 | 121.27 | 121.28 | 9,209,592 | -0.78(-0.64%) |
Aug 30, 2022 | 123.32 | 123.32 | 121.76 | 122.06 | 8,137,082 | -0.82(-0.66%) |
Aug 29, 2022 | 123.00 | 123.65 | 122.24 | 122.88 | 6,920,468 | -0.86(-0.70%) |
Aug 26, 2022 | 127.33 | 127.34 | 123.65 | 123.74 | 9,303,899 | -3.55(-2.79%) |
Aug 25, 2022 | 126.44 | 127.33 | 125.55 | 127.29 | 5,798,173 | +1.39(+1.10%) |
Aug 24, 2022 | 125.87 | 126.39 | 125.44 | 125.90 | 6,912,062 | +0.16(+0.12%) |
Aug 23, 2022 | 126.96 | 127.10 | 125.39 | 125.75 | 7,716,901 | -1.78(-1.40%) |
Aug 22, 2022 | 128.42 | 128.83 | 127.10 | 127.53 | 6,602,738 | -1.69(-1.31%) |
Aug 19, 2022 | 128.87 | 129.84 | 128.68 | 129.22 | 6,117,132 | +0.35(+0.27%) |
Aug 18, 2022 | 129.40 | 129.66 | 128.17 | 128.87 | 7,255,828 | -0.57(-0.44%) |
Aug 17, 2022 | 129.44 | 130.17 | 129.25 | 129.44 | 7,459,384 | -0.76(-0.58%) |
Aug 16, 2022 | 130.27 | 130.64 | 129.69 | 130.20 | 7,343,008 | -0.35(-0.27%) |
Aug 15, 2022 | 129.83 | 130.72 | 129.36 | 130.55 | 7,700,544 | +0.65(+0.50%) |
Aug 12, 2022 | 128.57 | 129.96 | 128.35 | 129.90 | 7,730,891 | +1.64(+1.28%) |
Aug 11, 2022 | 128.70 | 129.97 | 127.98 | 128.25 | 8,714,167 | -0.84(-0.65%) |
Aug 10, 2022 | 129.06 | 129.19 | 128.34 | 129.09 | 6,928,883 | +1.39(+1.09%) |
Aug 09, 2022 | 128.25 | 128.87 | 127.40 | 127.70 | 5,970,845 | -0.39(-0.30%) |
Aug 08, 2022 | 128.03 | 128.94 | 127.44 | 128.09 | 7,277,848 | +0.30(+0.24%) |
Aug 05, 2022 | 127.04 | 127.85 | 126.74 | 127.79 | 9,137,994 | -0.05(-0.04%) |
Aug 04, 2022 | 128.77 | 128.80 | 127.64 | 127.84 | 5,650,434 | -0.63(-0.49%) |
Aug 03, 2022 | 127.99 | 128.97 | 127.64 | 128.47 | 7,021,266 | +1.17(+0.92%) |
Aug 02, 2022 | 128.07 | 129.10 | 127.23 | 127.30 | 8,162,476 | -0.46(-0.36%) |
Aug 01, 2022 | 127.99 | 128.69 | 127.46 | 127.76 | 7,884,965 | -0.95(-0.74%) |
Jul 29, 2022 | 128.49 | 128.94 | 127.81 | 128.71 | 8,547,735 | -0.43(-0.33%) |
Jul 28, 2022 | 128.49 | 130.08 | 126.30 | 129.14 | 11,369,517 | +0.82(+0.64%) |
Jul 27, 2022 | 127.45 | 128.90 | 126.85 | 128.32 | 7,900,746 | +0.80(+0.62%) |
Jul 26, 2022 | 127.23 | 128.31 | 126.89 | 127.53 | 7,698,346 | +0.65(+0.51%) |
Jul 25, 2022 | 126.31 | 127.11 | 126.19 | 126.87 | 5,645,494 | +0.66(+0.52%) |
Jul 22, 2022 | 127.03 | 127.27 | 125.44 | 126.21 | 8,905,498 | -0.53(-0.41%) |
Jul 21, 2022 | 125.13 | 126.74 | 124.81 | 126.74 | 9,780,109 | +1.97(+1.58%) |
Jul 20, 2022 | 125.83 | 126.00 | 124.26 | 124.77 | 7,819,643 | -1.24(-0.99%) |
Jul 19, 2022 | 125.22 | 126.22 | 124.68 | 126.01 | 6,774,502 | +2.11(+1.70%) |
Jul 18, 2022 | 126.70 | 126.81 | 123.48 | 123.90 | 7,249,688 | -2.67(-2.11%) |
Jul 15, 2022 | 125.43 | 126.63 | 124.87 | 126.57 | 9,962,288 | +2.98(+2.42%) |
Jul 14, 2022 | 122.53 | 123.77 | 121.74 | 123.59 | 8,007,969 | -0.36(-0.29%) |
Jul 13, 2022 | 124.10 | 124.95 | 123.63 | 123.95 | 9,562,710 | -1.22(-0.97%) |
Jul 12, 2022 | 126.38 | 127.23 | 124.60 | 125.16 | 9,545,062 | -1.61(-1.27%) |
Jul 11, 2022 | 126.39 | 127.49 | 126.25 | 126.78 | 7,228,760 | -0.32(-0.25%) |
Jul 08, 2022 | 126.36 | 128.36 | 126.23 | 127.10 | 6,692,345 | +0.38(+0.30%) |
Jul 07, 2022 | 126.00 | 126.88 | 125.93 | 126.72 | 7,061,537 | +0.53(+0.42%) |
Jul 06, 2022 | 125.51 | 126.83 | 125.29 | 126.18 | 9,301,774 | +0.85(+0.67%) |
Jul 05, 2022 | 124.85 | 125.37 | 122.66 | 125.34 | 10,271,883 | -0.73(-0.58%) |
Jul 01, 2022 | 124.72 | 126.23 | 123.33 | 126.07 | 9,635,163 | +1.40(+1.12%) |
Jun 30, 2022 | 124.30 | 125.38 | 123.36 | 124.67 | 11,004,223 | -0.28(-0.22%) |
Jun 29, 2022 | 124.04 | 125.57 | 123.84 | 124.95 | 9,419,998 | +1.08(+0.87%) |
Jun 28, 2022 | 126.32 | 126.95 | 123.63 | 123.87 | 7,734,518 | -2.20(-1.74%) |
Jun 27, 2022 | 125.60 | 126.60 | 125.20 | 126.07 | 9,220,172 | +0.47(+0.37%) |
Jun 24, 2022 | 124.45 | 125.62 | 123.62 | 125.60 | 10,762,874 | +2.05(+1.66%) |
Jun 23, 2022 | 121.40 | 123.65 | 121.40 | 123.55 | 12,285,542 | +2.71(+2.25%) |
Jun 22, 2022 | 118.43 | 122.16 | 118.37 | 120.84 | 10,480,339 | +1.65(+1.39%) |
Jun 21, 2022 | 117.69 | 119.72 | 117.30 | 119.19 | 8,215,785 | +3.12(+2.69%) |
Jun 17, 2022 | 116.17 | 117.90 | 116.02 | 116.06 | 14,178,105 | -0.07(-0.06%) |
Jun 16, 2022 | 115.70 | 116.20 | 114.96 | 116.13 | 9,692,948 | -1.73(-1.47%) |
Jun 15, 2022 | 117.32 | 119.10 | 116.06 | 117.86 | 10,641,587 | +1.18(+1.01%) |
Jun 14, 2022 | 117.67 | 117.97 | 115.85 | 116.68 | 9,606,399 | -1.12(-0.95%) |
Jun 13, 2022 | 119.08 | 119.81 | 117.31 | 117.80 | 15,377,165 | -3.68(-3.03%) |
Jun 10, 2022 | 122.00 | 122.61 | 121.01 | 121.48 | 11,661,567 | -1.98(-1.61%) |
Jun 09, 2022 | 125.89 | 126.32 | 123.43 | 123.47 | 8,028,324 | -2.86(-2.26%) |
Jun 08, 2022 | 126.97 | 127.44 | 125.96 | 126.32 | 5,549,287 | -1.01(-0.79%) |
Jun 07, 2022 | 125.69 | 127.45 | 125.24 | 127.33 | 7,454,513 | +1.64(+1.30%) |
Jun 06, 2022 | 126.57 | 126.83 | 125.35 | 125.69 | 7,984,085 | +0.02(+0.02%) |
Jun 03, 2022 | 126.28 | 126.84 | 125.51 | 125.67 | 6,045,801 | -1.49(-1.17%) |
Jun 02, 2022 | 126.33 | 127.19 | 124.08 | 127.16 | 9,891,439 | +1.00(+0.79%) |