Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.56 | 127.47 | 125.26 | 125.55 | 1,880,414 | +0.40(+0.32%) |
Aug 30, 2022 | 127.64 | 127.71 | 124.59 | 125.16 | 1,963,565 | -2.91(-2.27%) |
Aug 29, 2022 | 128.91 | 129.83 | 126.09 | 128.07 | 2,762,010 | -2.54(-1.94%) |
Aug 26, 2022 | 132.11 | 134.24 | 130.43 | 130.61 | 9,626,504 | +4.51(+3.57%) |
Aug 25, 2022 | 124.77 | 126.12 | 123.89 | 126.10 | 888,995 | +1.98(+1.59%) |
Aug 24, 2022 | 124.97 | 125.52 | 124.02 | 124.12 | 1,443,817 | -1.11(-0.88%) |
Aug 23, 2022 | 125.56 | 125.93 | 124.79 | 125.23 | 1,138,188 | -1.37(-1.09%) |
Aug 22, 2022 | 128.35 | 128.70 | 126.12 | 126.61 | 1,796,277 | -2.33(-1.81%) |
Aug 19, 2022 | 130.18 | 130.32 | 128.58 | 128.94 | 1,235,388 | -1.97(-1.50%) |
Aug 18, 2022 | 131.59 | 132.04 | 130.42 | 130.90 | 1,204,716 | -0.69(-0.53%) |
Aug 17, 2022 | 133.09 | 134.17 | 131.43 | 131.59 | 1,620,357 | -1.92(-1.44%) |
Aug 16, 2022 | 129.71 | 134.20 | 129.00 | 133.51 | 2,061,376 | +3.47(+2.67%) |
Aug 15, 2022 | 129.40 | 130.54 | 128.32 | 130.04 | 1,146,716 | +0.23(+0.18%) |
Aug 12, 2022 | 128.61 | 130.00 | 128.25 | 129.82 | 1,012,293 | +1.67(+1.30%) |
Aug 11, 2022 | 130.43 | 130.72 | 128.06 | 128.15 | 1,452,530 | -1.46(-1.13%) |
Aug 10, 2022 | 129.29 | 130.64 | 128.56 | 129.61 | 1,660,184 | +1.86(+1.45%) |
Aug 09, 2022 | 128.51 | 129.04 | 126.55 | 127.75 | 2,001,081 | -1.75(-1.35%) |
Aug 08, 2022 | 131.18 | 131.84 | 129.05 | 129.50 | 1,604,749 | -1.49(-1.14%) |
Aug 05, 2022 | 130.54 | 131.11 | 129.66 | 130.99 | 1,192,772 | -0.67(-0.51%) |
Aug 04, 2022 | 131.79 | 132.22 | 130.43 | 131.66 | 1,686,287 | -0.04(-0.03%) |
Aug 03, 2022 | 129.59 | 133.32 | 128.87 | 131.70 | 2,236,807 | +4.34(+3.41%) |
Aug 02, 2022 | 128.22 | 129.06 | 127.21 | 127.37 | 2,210,772 | -1.96(-1.51%) |
Aug 01, 2022 | 129.05 | 130.29 | 128.25 | 129.32 | 1,672,343 | -0.36(-0.27%) |
Jul 29, 2022 | 130.61 | 131.37 | 128.53 | 129.68 | 2,561,124 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.85 | 131.60 | 1,458,326 | +0.99(+0.76%) |
Jul 27, 2022 | 128.92 | 131.39 | 128.28 | 130.62 | 1,719,009 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.24 | 129.20 | 1,590,098 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,442 | -0.24(-0.19%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.24 | 128.62 | 1,504,010 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.72 | 128.67 | 2,333,738 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,472 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,281 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,496 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,580 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,073 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.13 | 120.24 | 1,746,599 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,628 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.38 | 1,306,742 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,568 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,294 | +1.24(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,790 | -0.40(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.28 | 1,794,334 | +2.00(+1.65%) |
Jul 01, 2022 | 119.47 | 121.56 | 119.28 | 121.28 | 1,202,279 | +1.07(+0.89%) |
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,721 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.24 | 121.38 | 2,030,486 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.43 | 3,290,228 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,649 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,539 | +1.22(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.44 | 2,073,314 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,422 | -1.34(-1.04%) |
Jun 21, 2022 | 128.25 | 129.39 | 127.06 | 128.85 | 2,249,527 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,113 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,469 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.06 | 125.55 | 127.73 | 2,236,512 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.24 | 124.79 | 125.86 | 2,470,799 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,356 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,353 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,667 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,862 | -1.73(-1.24%) |
Jun 07, 2022 | 137.39 | 139.35 | 137.08 | 139.30 | 1,869,360 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,207 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,213 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.64 | 2,906,548 | +1.94(+1.41%) |