Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 114.50 | 115.98 | 113.37 | 114.05 | 34,555,060 | -0.47(-0.41%) |
Aug 30, 2022 | 116.38 | 117.16 | 112.84 | 114.51 | 37,920,768 | -1.45(-1.25%) |
Aug 29, 2022 | 118.12 | 118.12 | 114.89 | 115.96 | 55,386,952 | -2.48(-2.09%) |
Aug 26, 2022 | 131.74 | 132.08 | 118.02 | 118.44 | 42,391,612 | -12.49(-9.54%) |
Aug 25, 2022 | 129.38 | 131.40 | 128.99 | 130.93 | 51,742,384 | +1.58(+1.22%) |
Aug 24, 2022 | 129.24 | 129.86 | 128.13 | 129.35 | 17,038,218 | -0.65(-0.50%) |
Aug 23, 2022 | 129.32 | 130.62 | 129.05 | 130.00 | 17,183,242 | +0.15(+0.11%) |
Aug 22, 2022 | 131.41 | 131.78 | 129.34 | 129.86 | 11,103,298 | -3.31(-2.49%) |
Aug 19, 2022 | 132.63 | 133.58 | 131.34 | 133.17 | 13,861,833 | +0.01(+0.01%) |
Aug 18, 2022 | 133.81 | 133.85 | 131.98 | 133.16 | 6,338,436 | -0.68(-0.51%) |
Aug 17, 2022 | 134.76 | 135.08 | 133.51 | 133.84 | 5,371,546 | -2.57(-1.88%) |
Aug 16, 2022 | 136.60 | 137.36 | 135.16 | 136.41 | 4,838,207 | -1.06(-0.77%) |
Aug 15, 2022 | 137.44 | 138.08 | 136.61 | 137.47 | 2,575,401 | -0.74(-0.53%) |
Aug 12, 2022 | 136.51 | 138.26 | 136.51 | 138.21 | 2,585,366 | +2.34(+1.72%) |
Aug 11, 2022 | 136.17 | 137.48 | 135.60 | 135.87 | 2,531,697 | +0.25(+0.19%) |
Aug 10, 2022 | 136.06 | 136.73 | 135.12 | 135.61 | 2,805,671 | +1.40(+1.04%) |
Aug 09, 2022 | 134.64 | 135.31 | 133.62 | 134.21 | 3,561,817 | -0.58(-0.43%) |
Aug 08, 2022 | 134.39 | 136.31 | 133.98 | 134.79 | 3,468,182 | +0.97(+0.73%) |
Aug 05, 2022 | 133.46 | 134.80 | 132.90 | 133.82 | 4,612,583 | -0.64(-0.48%) |
Aug 04, 2022 | 130.26 | 134.66 | 130.00 | 134.47 | 6,581,364 | +4.20(+3.23%) |
Aug 03, 2022 | 128.82 | 130.56 | 128.50 | 130.26 | 3,013,111 | +1.58(+1.23%) |
Aug 02, 2022 | 129.45 | 130.33 | 128.57 | 128.68 | 2,971,793 | -1.46(-1.12%) |
Aug 01, 2022 | 129.05 | 130.78 | 128.53 | 130.15 | 3,145,877 | +0.11(+0.08%) |
Jul 29, 2022 | 127.80 | 130.47 | 126.93 | 130.04 | 4,404,542 | +2.61(+2.04%) |
Jul 28, 2022 | 127.00 | 127.67 | 125.55 | 127.43 | 3,408,305 | +1.37(+1.09%) |
Jul 27, 2022 | 126.75 | 127.29 | 124.89 | 126.06 | 5,542,777 | -1.72(-1.34%) |
Jul 26, 2022 | 130.28 | 132.27 | 125.75 | 127.78 | 13,823,710 | +6.02(+4.94%) |
Jul 25, 2022 | 121.65 | 122.64 | 121.45 | 121.76 | 2,601,079 | +0.00(+0.00%) |
Jul 22, 2022 | 122.24 | 122.52 | 121.18 | 121.76 | 1,938,751 | +0.16(+0.13%) |
Jul 21, 2022 | 120.78 | 121.64 | 120.17 | 121.60 | 1,838,194 | +0.85(+0.71%) |
Jul 20, 2022 | 119.94 | 121.17 | 119.70 | 120.75 | 2,208,959 | +0.80(+0.67%) |
Jul 19, 2022 | 118.38 | 120.08 | 118.07 | 119.95 | 3,096,740 | +2.92(+2.50%) |
Jul 18, 2022 | 118.19 | 118.77 | 116.67 | 117.03 | 2,797,800 | -1.11(-0.94%) |
Jul 15, 2022 | 117.90 | 118.33 | 116.43 | 118.14 | 2,906,778 | +1.65(+1.42%) |
Jul 14, 2022 | 115.28 | 116.69 | 114.28 | 116.48 | 2,782,022 | -0.05(-0.05%) |
Jul 13, 2022 | 116.20 | 117.55 | 115.90 | 116.54 | 2,741,897 | -1.66(-1.41%) |
Jul 12, 2022 | 117.25 | 119.86 | 117.16 | 118.20 | 2,905,431 | +1.08(+0.92%) |
Jul 11, 2022 | 116.86 | 118.48 | 116.70 | 117.12 | 2,966,755 | +0.26(+0.23%) |
Jul 08, 2022 | 117.85 | 118.16 | 116.33 | 116.86 | 2,416,326 | -1.21(-1.02%) |
Jul 07, 2022 | 118.14 | 118.30 | 115.81 | 118.06 | 3,799,885 | +0.19(+0.16%) |
Jul 06, 2022 | 117.56 | 118.92 | 116.17 | 117.87 | 3,339,386 | +0.57(+0.49%) |
Jul 05, 2022 | 115.28 | 117.51 | 114.02 | 117.30 | 4,304,561 | +0.65(+0.56%) |
Jul 01, 2022 | 117.48 | 117.86 | 114.94 | 116.65 | 4,103,576 | -0.83(-0.71%) |
Jun 30, 2022 | 116.85 | 118.21 | 115.56 | 117.48 | 3,679,877 | -0.33(-0.28%) |
Jun 29, 2022 | 118.02 | 118.33 | 116.94 | 117.81 | 3,107,440 | -0.51(-0.43%) |
Jun 28, 2022 | 121.52 | 122.17 | 118.15 | 118.32 | 2,654,038 | -2.24(-1.86%) |
Jun 27, 2022 | 122.02 | 122.26 | 120.10 | 120.56 | 2,630,451 | -1.39(-1.14%) |
Jun 24, 2022 | 119.41 | 122.15 | 119.14 | 121.95 | 4,030,901 | +3.79(+3.21%) |
Jun 23, 2022 | 118.21 | 118.99 | 116.66 | 118.15 | 2,468,425 | -0.23(-0.19%) |
Jun 22, 2022 | 116.90 | 119.46 | 116.37 | 118.38 | 3,195,272 | +0.35(+0.30%) |
Jun 21, 2022 | 118.33 | 119.00 | 117.36 | 118.03 | 4,106,755 | +0.16(+0.13%) |
Jun 17, 2022 | 118.72 | 119.72 | 116.86 | 117.87 | 7,910,273 | -1.00(-0.84%) |
Jun 16, 2022 | 120.33 | 120.33 | 118.32 | 118.87 | 4,106,263 | -3.08(-2.52%) |
Jun 15, 2022 | 123.25 | 124.08 | 120.80 | 121.95 | 3,602,848 | -0.84(-0.68%) |
Jun 14, 2022 | 124.08 | 125.60 | 122.01 | 122.78 | 2,946,714 | -1.02(-0.82%) |
Jun 13, 2022 | 124.13 | 125.59 | 123.12 | 123.80 | 4,533,429 | -1.16(-0.93%) |
Jun 10, 2022 | 128.91 | 129.34 | 124.90 | 124.96 | 6,482,397 | -5.93(-4.53%) |
Jun 09, 2022 | 132.10 | 133.62 | 130.85 | 130.89 | 2,388,449 | -1.13(-0.85%) |
Jun 08, 2022 | 132.14 | 133.10 | 130.99 | 132.02 | 1,885,157 | -1.32(-0.99%) |
Jun 07, 2022 | 132.03 | 133.44 | 130.56 | 133.33 | 1,988,636 | +0.60(+0.45%) |
Jun 06, 2022 | 132.90 | 133.72 | 132.22 | 132.73 | 1,735,602 | +0.22(+0.16%) |
Jun 03, 2022 | 133.45 | 133.88 | 131.93 | 132.51 | 2,066,919 | -2.01(-1.49%) |
Jun 02, 2022 | 133.92 | 134.62 | 131.18 | 134.52 | 2,094,469 | +1.60(+1.20%) |