Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.23 | 106.84 | 105.18 | 105.46 | 14,448,521 | -1.02(-0.96%) |
Aug 30, 2022 | 106.16 | 107.00 | 105.78 | 106.48 | 15,218,587 | +0.26(+0.25%) |
Aug 29, 2022 | 106.46 | 106.53 | 105.70 | 106.22 | 15,146,106 | -0.89(-0.83%) |
Aug 26, 2022 | 105.86 | 107.45 | 105.59 | 107.10 | 19,906,028 | +0.80(+0.75%) |
Aug 25, 2022 | 104.94 | 106.61 | 104.62 | 106.30 | 22,723,554 | +1.46(+1.39%) |
Aug 24, 2022 | 105.10 | 105.45 | 104.50 | 104.84 | 14,821,226 | -0.77(-0.73%) |
Aug 23, 2022 | 105.76 | 106.97 | 105.33 | 105.61 | 18,911,716 | -0.58(-0.55%) |
Aug 22, 2022 | 106.39 | 106.48 | 105.70 | 106.20 | 11,093,035 | -0.36(-0.34%) |
Aug 19, 2022 | 106.74 | 106.84 | 106.28 | 106.56 | 17,324,398 | -1.74(-1.61%) |
Aug 18, 2022 | 108.38 | 109.01 | 108.01 | 108.30 | 11,388,298 | +0.16(+0.15%) |
Aug 17, 2022 | 108.46 | 108.50 | 107.75 | 108.14 | 14,990,494 | -1.14(-1.04%) |
Aug 16, 2022 | 108.64 | 109.37 | 107.69 | 109.28 | 11,813,268 | +0.45(+0.42%) |
Aug 15, 2022 | 109.66 | 110.05 | 108.83 | 108.83 | 9,580,495 | -0.10(-0.09%) |
Aug 12, 2022 | 108.50 | 108.94 | 107.87 | 108.92 | 12,919,282 | +1.09(+1.01%) |
Aug 11, 2022 | 110.17 | 110.35 | 107.55 | 107.83 | 21,913,276 | -2.57(-2.33%) |
Aug 10, 2022 | 110.98 | 112.09 | 110.04 | 110.40 | 15,818,590 | -0.73(-0.65%) |
Aug 09, 2022 | 110.98 | 111.57 | 110.72 | 111.13 | 8,722,500 | -0.43(-0.39%) |
Aug 08, 2022 | 110.89 | 111.73 | 110.82 | 111.56 | 18,541,168 | +1.77(+1.61%) |
Aug 05, 2022 | 110.36 | 110.39 | 109.24 | 109.79 | 20,678,520 | -2.68(-2.38%) |
Aug 04, 2022 | 112.16 | 112.69 | 111.74 | 112.47 | 11,667,738 | -0.04(-0.03%) |
Aug 03, 2022 | 110.45 | 112.64 | 109.66 | 112.51 | 17,746,452 | +1.74(+1.57%) |
Aug 02, 2022 | 113.26 | 113.77 | 110.56 | 110.76 | 18,982,102 | -2.39(-2.12%) |
Aug 01, 2022 | 111.47 | 113.21 | 111.31 | 113.16 | 19,063,378 | +2.66(+2.41%) |
Jul 29, 2022 | 110.75 | 112.26 | 110.40 | 110.50 | 17,701,268 | -0.30(-0.27%) |
Jul 28, 2022 | 111.07 | 111.90 | 110.39 | 110.80 | 17,689,716 | +0.88(+0.80%) |
Jul 27, 2022 | 111.04 | 111.49 | 109.82 | 109.92 | 16,706,729 | -0.62(-0.56%) |
Jul 26, 2022 | 111.84 | 112.20 | 110.46 | 110.54 | 14,384,447 | +0.09(+0.08%) |
Jul 25, 2022 | 109.82 | 110.60 | 109.59 | 110.46 | 26,425,344 | -1.09(-0.98%) |
Jul 22, 2022 | 111.30 | 112.23 | 111.00 | 111.55 | 18,827,610 | +1.84(+1.68%) |
Jul 21, 2022 | 108.39 | 109.83 | 108.22 | 109.70 | 15,674,504 | +1.86(+1.73%) |
Jul 20, 2022 | 108.66 | 108.73 | 107.31 | 107.84 | 9,689,248 | +0.28(+0.26%) |
Jul 19, 2022 | 108.12 | 108.35 | 106.95 | 107.56 | 9,858,391 | -0.58(-0.54%) |
Jul 18, 2022 | 108.44 | 108.51 | 107.44 | 108.14 | 16,825,394 | -1.14(-1.04%) |
Jul 15, 2022 | 109.00 | 109.92 | 108.77 | 109.28 | 17,028,450 | +0.61(+0.56%) |
Jul 14, 2022 | 108.28 | 109.30 | 107.71 | 108.67 | 16,648,392 | -0.89(-0.82%) |
Jul 13, 2022 | 107.05 | 109.76 | 106.75 | 109.56 | 21,856,262 | +1.24(+1.15%) |
Jul 12, 2022 | 108.69 | 109.37 | 108.18 | 108.32 | 19,709,472 | +0.64(+0.59%) |
Jul 11, 2022 | 107.07 | 108.01 | 106.98 | 107.68 | 14,507,596 | +1.83(+1.72%) |
Jul 08, 2022 | 106.80 | 106.80 | 105.43 | 105.86 | 16,281,542 | -1.19(-1.11%) |
Jul 07, 2022 | 108.30 | 108.37 | 106.81 | 107.04 | 13,901,491 | -0.95(-0.88%) |
Jul 06, 2022 | 110.46 | 110.60 | 107.99 | 107.99 | 21,472,234 | -1.84(-1.68%) |
Jul 05, 2022 | 109.99 | 110.80 | 109.31 | 109.84 | 17,745,182 | +0.86(+0.79%) |
Jul 01, 2022 | 109.06 | 110.65 | 108.42 | 108.98 | 23,318,836 | +1.11(+1.03%) |
Jun 30, 2022 | 107.86 | 108.72 | 107.76 | 107.87 | 27,475,430 | +0.94(+0.88%) |
Jun 29, 2022 | 105.53 | 106.96 | 105.34 | 106.93 | 13,761,105 | +1.64(+1.56%) |
Jun 28, 2022 | 104.51 | 105.35 | 104.12 | 105.29 | 14,597,168 | +0.49(+0.47%) |
Jun 27, 2022 | 104.44 | 105.38 | 104.39 | 104.80 | 12,834,731 | -0.90(-0.85%) |
Jun 24, 2022 | 106.55 | 107.22 | 105.65 | 105.70 | 19,339,326 | -1.48(-1.38%) |
Jun 23, 2022 | 106.96 | 108.15 | 106.58 | 107.19 | 22,007,528 | +0.87(+0.82%) |
Jun 22, 2022 | 105.83 | 106.41 | 105.53 | 106.31 | 25,237,988 | +2.85(+2.75%) |
Jun 21, 2022 | 103.38 | 104.25 | 103.12 | 103.47 | 18,805,750 | -1.78(-1.70%) |
Jun 17, 2022 | 105.19 | 105.96 | 104.20 | 105.25 | 23,074,404 | +0.34(+0.32%) |
Jun 16, 2022 | 101.84 | 104.92 | 101.53 | 104.92 | 27,751,512 | +0.83(+0.79%) |
Jun 15, 2022 | 103.37 | 104.23 | 102.39 | 104.09 | 26,833,504 | +1.91(+1.87%) |
Jun 14, 2022 | 103.80 | 104.22 | 101.97 | 102.18 | 23,282,354 | -1.30(-1.26%) |
Jun 13, 2022 | 104.70 | 104.87 | 102.59 | 103.49 | 39,365,708 | -3.35(-3.14%) |
Jun 10, 2022 | 107.39 | 107.63 | 106.08 | 106.84 | 23,339,190 | -0.67(-0.62%) |
Jun 09, 2022 | 106.90 | 107.72 | 106.75 | 107.51 | 16,534,777 | +0.36(+0.33%) |
Jun 08, 2022 | 107.69 | 108.12 | 107.13 | 107.15 | 12,220,264 | -0.96(-0.89%) |
Jun 07, 2022 | 107.63 | 108.72 | 107.60 | 108.11 | 15,204,837 | +1.16(+1.08%) |
Jun 06, 2022 | 108.14 | 108.47 | 106.88 | 106.95 | 22,158,862 | -2.01(-1.84%) |
Jun 03, 2022 | 108.08 | 108.99 | 107.87 | 108.96 | 16,324,865 | -0.23(-0.22%) |
Jun 02, 2022 | 109.53 | 109.60 | 108.43 | 109.20 | 10,469,593 | +0.06(+0.05%) |